NTT System SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	11.100	11.100	10.800	11.000	10.851	4,562
2026-01-30	10.950	11.100	10.700	11.100	10.949	4,538
2026-01-29	11.000	11.000	10.700	11.000	10.851	11,244
2026-01-28	10.950	11.150	10.850	11.000	10.851	6,573
2026-01-27	10.950	11.000	10.800	10.800	10.653	1,516
2026-01-26	11.050	11.050	10.800	10.850	10.703	2,892
2026-01-23	10.850	11.050	10.850	11.000	10.851	3,558
2026-01-22	11.000	11.150	10.800	10.850	10.703	5,320
2026-01-21	10.500	11.000	10.500	10.850	10.703	2,629
2026-01-20	10.800	10.800	10.500	10.550	10.407	2,639
2026-01-19	10.900	10.950	10.500	10.500	10.357	2,759
2026-01-16	10.800	11.050	10.800	10.800	10.653	3,620
2026-01-15	10.900	11.000	10.800	10.800	10.653	6,629
2026-01-14	10.950	10.950	10.600	10.800	10.653	1,771
2026-01-13	10.900	10.950	10.700	10.950	10.801	1,075
2026-01-12	10.950	11.050	10.600	10.900	10.752	14,285
2026-01-09	10.800	10.900	10.600	10.900	10.752	3,742
2026-01-08	10.950	10.950	10.550	10.850	10.703	9,627
2026-01-07	11.000	11.100	10.550	11.000	10.851	13,389
2026-01-05	10.900	11.100	10.700	11.000	10.851	27,853
2026-01-02	10.150	11.100	10.100	11.100	10.949	40,285
2025-12-30	9.480	9.940	9.400	9.740	9.608	17,431
2025-12-29	9.000	9.480	8.920	9.480	9.351	13,817
2025-12-23	8.860	9.180	8.800	8.900	8.779	15,414
2025-12-22	8.800	8.880	8.700	8.880	8.759	8,057
2025-12-19	8.880	8.880	8.740	8.740	8.621	3,121
2025-12-18	8.900	8.900	8.740	8.880	8.759	5,880
2025-12-17	8.880	8.880	8.780	8.880	8.759	4,537
2025-12-16	8.900	8.920	8.780	8.880	8.759	3,324
2025-12-15	8.920	8.920	8.860	8.900	8.779	1,971
2025-12-12	8.920	8.920	8.860	8.860	8.740	1,834
2025-12-11	8.880	8.920	8.800	8.920	8.799	5,062
2025-12-10	8.900	8.920	8.760	8.900	8.779	1,657
2025-12-09	9.100	9.100	8.720	8.900	8.779	12,552
2025-12-08	9.180	9.180	8.800	8.940	8.819	6,939
2025-12-05	8.840	9.100	8.840	9.100	8.976	3,887
2025-12-04	9.240	9.240	8.860	8.860	8.740	7,615
2025-12-03	9.280	9.280	9.140	9.240	9.115	1,926
2025-12-02	9.300	9.320	9.200	9.200	9.075	7,815
2025-12-01	8.920	9.420	8.920	9.300	9.174	11,144
2025-11-28	9.160	9.300	8.900	8.940	8.819	3,503
2025-11-27	9.220	9.260	8.920	9.080	8.957	5,305
2025-11-26	9.320	9.600	8.840	9.220	9.095	41,653
2025-11-25	9.160	9.160	8.880	9.040	8.917	1,153
2025-11-24	8.580	9.240	8.560	9.180	9.055	14,472
2025-11-21	8.700	8.720	8.460	8.560	8.444	14,768
2025-11-20	8.600	8.780	8.540	8.640	8.523	4,869
2025-11-19	8.780	8.820	8.600	8.600	8.483	6,511
2025-11-18	8.900	8.900	8.600	8.660	8.542	2,114
2025-11-17	9.180	9.180	8.580	8.860	8.740	12,599
2025-11-14	9.280	9.280	9.000	9.120	8.996	3,817
2025-11-13	9.260	9.340	9.000	9.000	8.878	2,663
2025-11-12	9.120	9.240	9.000	9.200	9.075	1,942
2025-11-10	9.260	9.380	9.260	9.340	9.213	2,118
2025-11-07	9.260	9.260	8.940	9.260	9.134	4,192
2025-11-06	9.300	9.300	8.920	8.960	8.838	4,446
2025-11-05	9.300	9.300	9.120	9.120	8.996	4,464
2025-11-04	9.320	9.360	9.260	9.260	9.134	2,459
2025-11-03	9.300	9.380	9.140	9.320	9.193	4,155
2025-10-31	9.200	9.300	9.100	9.300	9.174	5,448

← NewerPage 4 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.