NTT System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 5.080 | 5.120 | 5.000 | 5.080 | 4.460 | 2,724 |
| 2021-12-30 | 5.180 | 5.180 | 5.000 | 5.160 | 4.530 | 3,184 |
| 2021-12-29 | 4.850 | 5.180 | 4.850 | 5.160 | 4.530 | 7,044 |
| 2021-12-28 | 4.800 | 4.870 | 4.750 | 4.850 | 4.258 | 25,905 |
| 2021-12-27 | 5.000 | 5.000 | 4.760 | 4.800 | 4.214 | 21,306 |
| 2021-12-23 | 5.020 | 5.080 | 5.020 | 5.020 | 4.408 | 4,957 |
| 2021-12-22 | 4.980 | 5.040 | 4.920 | 5.000 | 4.390 | 4,251 |
| 2021-12-21 | 5.040 | 5.140 | 4.930 | 5.000 | 4.390 | 5,836 |
| 2021-12-20 | 5.200 | 5.200 | 5.000 | 5.020 | 4.408 | 6,322 |
| 2021-12-17 | 5.200 | 5.220 | 5.080 | 5.200 | 4.566 | 2,289 |
| 2021-12-16 | 5.200 | 5.200 | 5.140 | 5.200 | 4.566 | 3,815 |
| 2021-12-15 | 5.200 | 5.200 | 5.060 | 5.200 | 4.566 | 6,014 |
| 2021-12-14 | 5.280 | 5.280 | 5.100 | 5.200 | 4.566 | 4,196 |
| 2021-12-13 | 5.360 | 5.360 | 5.240 | 5.280 | 4.636 | 7,071 |
| 2021-12-10 | 5.200 | 5.280 | 5.200 | 5.200 | 4.566 | 5,333 |
| 2021-12-09 | 5.240 | 5.240 | 5.120 | 5.200 | 4.566 | 3,849 |
| 2021-12-08 | 5.220 | 5.220 | 5.100 | 5.220 | 4.583 | 7,720 |
| 2021-12-07 | 5.280 | 5.280 | 5.140 | 5.140 | 4.513 | 4,700 |
| 2021-12-06 | 5.180 | 5.400 | 5.160 | 5.280 | 4.636 | 3,302 |
| 2021-12-03 | 5.280 | 5.280 | 5.100 | 5.160 | 4.530 | 3,006 |
| 2021-12-02 | 5.280 | 5.280 | 5.140 | 5.280 | 4.636 | 5,314 |
| 2021-12-01 | 5.280 | 5.280 | 5.120 | 5.260 | 4.618 | 5,087 |
| 2021-11-30 | 4.990 | 5.420 | 4.710 | 5.140 | 4.513 | 45,197 |
| 2021-11-29 | 4.990 | 5.060 | 4.750 | 5.000 | 4.390 | 9,063 |
| 2021-11-26 | 5.060 | 5.060 | 4.700 | 4.990 | 4.381 | 16,653 |
| 2021-11-25 | 5.060 | 5.100 | 5.000 | 5.000 | 4.390 | 6,353 |
| 2021-11-24 | 5.020 | 5.300 | 4.520 | 5.060 | 4.443 | 23,605 |
| 2021-11-23 | 5.040 | 5.100 | 5.000 | 5.040 | 4.425 | 7,267 |
| 2021-11-22 | 5.040 | 5.180 | 4.980 | 5.020 | 4.408 | 5,669 |
| 2021-11-19 | 5.340 | 5.340 | 5.000 | 5.140 | 4.513 | 9,800 |
| 2021-11-18 | 5.360 | 5.360 | 5.040 | 5.100 | 4.478 | 30,014 |
| 2021-11-17 | 5.300 | 5.420 | 5.300 | 5.360 | 4.706 | 5,223 |
| 2021-11-16 | 5.480 | 5.480 | 5.300 | 5.300 | 4.653 | 1,346 |
| 2021-11-15 | 5.480 | 5.520 | 5.340 | 5.480 | 4.811 | 1,515 |
| 2021-11-12 | 5.420 | 5.540 | 5.340 | 5.480 | 4.811 | 708 |
| 2021-11-10 | 5.480 | 5.480 | 5.340 | 5.340 | 4.688 | 2,566 |
| 2021-11-09 | 5.520 | 5.520 | 5.440 | 5.500 | 4.829 | 2,435 |
| 2021-11-08 | 5.400 | 5.540 | 5.280 | 5.540 | 4.864 | 13,813 |
| 2021-11-05 | 5.400 | 5.520 | 5.320 | 5.360 | 4.706 | 18,677 |
| 2021-11-04 | 5.540 | 5.540 | 5.400 | 5.480 | 4.811 | 4,620 |
| 2021-11-03 | 5.600 | 5.600 | 5.400 | 5.580 | 4.899 | 5,032 |
| 2021-11-02 | 5.540 | 5.680 | 5.400 | 5.680 | 4.987 | 3,370 |
| 2021-10-29 | 5.600 | 5.600 | 5.400 | 5.600 | 4.917 | 4,876 |
| 2021-10-28 | 5.540 | 5.600 | 5.400 | 5.600 | 4.917 | 1,360 |
| 2021-10-27 | 5.600 | 5.600 | 5.400 | 5.520 | 4.847 | 11,934 |
| 2021-10-26 | 5.560 | 5.560 | 5.440 | 5.440 | 4.776 | 1,359 |
| 2021-10-25 | 5.580 | 5.580 | 5.420 | 5.500 | 4.829 | 3,505 |
| 2021-10-22 | 5.600 | 5.600 | 5.440 | 5.440 | 4.776 | 1,552 |
| 2021-10-21 | 5.560 | 5.660 | 5.420 | 5.600 | 4.917 | 5,087 |
| 2021-10-20 | 5.540 | 5.620 | 5.460 | 5.480 | 4.811 | 3,277 |
| 2021-10-19 | 5.700 | 5.700 | 5.420 | 5.600 | 4.917 | 12,434 |
| 2021-10-18 | 5.860 | 5.860 | 5.560 | 5.700 | 5.005 | 5,994 |
| 2021-10-15 | 5.800 | 5.800 | 5.640 | 5.800 | 5.092 | 3,012 |
| 2021-10-14 | 5.800 | 5.800 | 5.560 | 5.800 | 5.092 | 13,358 |
← NewerPage 21 of 21 · 1,254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.2200 PLN |
| 2025-09-24 | 0.1400 PLN |
| 2024-09-24 | 0.1500 PLN |
| 2023-09-26 | 0.0700 PLN |
| 2022-09-27 | 0.3000 PLN |
| 2021-09-27 | 0.1500 PLN |
| 2020-09-29 | 0.0700 PLN |
| 2019-09-24 | 0.1100 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.