NTT System SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	11.500	11.500	11.150	11.400	11.245	9,400
2026-04-28	11.500	11.550	11.300	11.300	11.147	12,992
2026-04-27	11.300	11.500	11.250	11.450	11.295	8,032
2026-04-24	11.000	11.250	10.950	11.250	11.097	16,024
2026-04-23	11.400	11.550	10.950	10.950	10.801	37,910
2026-04-22	11.350	11.450	11.150	11.400	11.245	7,674
2026-04-21	10.850	11.350	10.650	11.300	11.147	18,484
2026-04-20	10.900	11.000	10.550	10.750	10.604	9,059
2026-04-17	10.750	10.900	10.500	10.900	10.752	8,016
2026-04-16	10.800	10.800	10.450	10.600	10.456	6,219
2026-04-15	11.000	11.000	10.400	10.800	10.653	6,400
2026-04-14	10.600	11.100	10.400	10.700	10.555	26,018
2026-04-13	10.600	10.600	10.200	10.500	10.357	14,330
2026-04-10	10.400	10.750	10.300	10.750	10.604	8,058
2026-04-09	10.500	10.800	10.250	10.600	10.456	18,475
2026-04-08	11.250	11.300	10.500	10.500	10.357	24,540
2026-04-07	11.400	11.400	10.700	10.800	10.653	12,430
2026-04-02	10.950	11.300	10.750	11.050	10.900	7,552
2026-04-01	11.150	11.450	10.700	11.050	10.900	17,571
2026-03-31	11.500	11.500	10.900	11.350	11.196	20,327
2026-03-30	11.600	11.600	11.150	11.500	11.344	6,504
2026-03-27	12.500	13.000	10.900	11.600	11.443	240,783
2026-03-26	11.350	11.350	11.000	11.350	11.196	3,847
2026-03-25	11.300	11.350	11.000	11.200	11.048	2,345
2026-03-24	11.200	11.450	10.900	11.300	11.147	4,669
2026-03-23	10.900	11.300	10.800	11.300	11.147	4,422
2026-03-20	11.350	11.350	10.900	10.900	10.752	1,858
2026-03-19	11.100	11.100	10.750	11.100	10.949	3,962
2026-03-18	11.050	11.350	10.800	10.800	10.653	3,871
2026-03-17	11.200	11.200	10.300	11.000	10.851	18,363
2026-03-16	11.400	11.400	10.800	11.350	11.196	3,927
2026-03-13	11.700	11.700	11.200	11.400	11.245	2,931
2026-03-12	11.750	11.750	11.200	11.350	11.196	4,279
2026-03-11	11.900	11.900	11.550	11.550	11.393	559
2026-03-10	11.800	12.000	11.500	11.850	11.689	2,521
2026-03-09	11.500	11.600	11.250	11.550	11.393	14,990
2026-03-06	11.900	12.200	11.850	12.100	11.936	5,843
2026-03-05	11.750	11.900	11.550	11.850	11.689	2,214
2026-03-04	11.400	11.900	11.400	11.750	11.590	2,513
2026-03-03	11.550	12.250	11.350	11.600	11.443	6,600
2026-03-02	11.700	11.900	11.500	11.700	11.541	11,570
2026-02-27	12.000	12.150	11.900	11.900	11.738	1,638
2026-02-26	11.800	12.250	11.750	11.950	11.788	5,961
2026-02-25	11.750	11.850	11.750	11.750	11.590	1,360
2026-02-24	11.800	11.800	11.550	11.550	11.393	2,479
2026-02-23	11.800	11.900	11.500	11.850	11.689	3,991
2026-02-20	11.900	11.900	11.350	11.400	11.245	3,772
2026-02-19	11.700	12.100	11.450	11.450	11.295	7,708
2026-02-18	12.300	12.300	11.850	12.200	12.034	4,085
2026-02-17	12.150	12.500	11.950	12.300	12.133	4,592
2026-02-16	12.000	12.500	11.650	12.100	11.936	4,176
2026-02-13	12.200	12.200	11.800	11.800	11.640	8,014
2026-02-12	12.400	12.400	12.200	12.350	12.182	601
2026-02-11	12.000	12.400	12.000	12.400	12.232	14,358
2026-02-10	11.500	12.000	11.500	11.950	11.788	12,870
2026-02-09	11.300	11.500	11.050	11.500	11.344	10,351
2026-02-06	11.000	11.250	11.000	11.200	11.048	1,184
2026-02-05	11.200	11.400	10.850	11.000	10.851	15,808
2026-02-04	11.350	11.350	10.850	11.250	11.097	5,575
2026-02-03	11.100	11.400	10.750	10.950	10.801	5,543

← NewerPage 3 of 5 · 249 trading daysOlder →

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.