NTT System SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	9.200	9.200	9.160	9.200	9.075	710
2025-10-29	9.180	9.200	9.160	9.200	9.075	1,231
2025-10-28	9.200	9.260	9.180	9.200	9.075	3,957
2025-10-27	9.220	9.260	9.080	9.160	9.036	4,220
2025-10-24	9.380	9.380	9.100	9.280	9.154	5,217
2025-10-23	9.300	9.480	9.100	9.380	9.253	3,133
2025-10-22	8.520	9.360	8.520	9.040	8.917	20,554
2025-10-21	8.460	8.480	8.380	8.440	8.325	2,348
2025-10-20	8.640	8.640	8.220	8.460	8.345	19,613
2025-10-17	8.840	8.840	8.640	8.660	8.542	6,877
2025-10-16	8.940	8.940	8.820	8.840	8.720	3,313
2025-10-15	8.820	8.960	8.820	8.940	8.819	8,936
2025-10-14	9.460	9.560	9.000	9.000	8.878	16,531
2025-10-13	9.800	9.800	9.140	9.400	9.272	12,468
2025-10-10	9.960	9.960	9.800	9.920	9.785	2,060
2025-10-09	9.860	9.940	9.800	9.900	9.766	2,309
2025-10-08	9.980	9.980	9.860	9.860	9.726	3,001
2025-10-07	9.980	9.980	9.900	9.900	9.766	948
2025-10-06	9.900	10.050	9.900	10.000	9.864	4,532
2025-10-03	9.900	9.920	9.600	9.880	9.746	1,092
2025-10-02	9.540	10.100	9.020	9.880	9.746	31,345
2025-10-01	9.000	9.660	8.200	9.380	9.253	108,581
2025-09-30	9.800	10.300	9.200	9.840	9.706	27,418
2025-09-29	10.500	10.500	9.720	10.050	9.914	10,812
2025-09-26	10.400	10.600	10.400	10.400	10.259	3,235
2025-09-25	10.700	10.750	10.400	10.450	10.308	4,180
2025-09-24	10.750	10.750	10.250	10.500	10.357	3,931
2025-09-23	10.800	10.800	10.700	10.700	10.417	4,006
2025-09-22	10.900	10.900	10.700	10.800	10.514	3,300
2025-09-19	10.600	11.100	10.600	10.600	10.319	15,359
2025-09-18	10.550	10.700	10.400	10.600	10.319	5,371
2025-09-17	10.450	10.750	10.400	10.750	10.465	655
2025-09-16	10.800	10.800	10.400	10.450	10.173	3,277
2025-09-15	10.700	10.800	10.500	10.800	10.514	3,072
2025-09-12	10.400	10.700	10.300	10.700	10.417	683
2025-09-11	10.650	10.650	10.500	10.600	10.319	5,391
2025-09-10	10.700	10.750	10.500	10.650	10.368	1,135
2025-09-09	10.750	10.750	10.550	10.650	10.368	1,810
2025-09-08	10.800	10.900	10.500	10.800	10.514	3,159
2025-09-05	10.850	10.900	10.750	10.750	10.465	1,120
2025-09-04	10.700	10.850	10.600	10.850	10.563	3,354
2025-09-03	10.750	10.750	10.650	10.650	10.368	1,732
2025-09-02	10.800	10.850	10.500	10.750	10.465	4,648
2025-09-01	10.700	10.850	10.300	10.750	10.465	5,860
2025-08-29	10.850	10.850	10.200	10.650	10.368	23,727
2025-08-28	10.500	10.750	10.500	10.700	10.417	1,899
2025-08-27	10.850	10.900	10.650	10.700	10.417	5,107
2025-08-26	10.850	10.850	10.500	10.800	10.514	12,139
2025-08-25	10.400	10.750	10.400	10.750	10.465	3,469
2025-08-22	10.600	10.750	10.500	10.700	10.417	5,493
2025-08-21	10.800	10.800	10.550	10.750	10.465	1,685
2025-08-20	10.850	10.850	10.750	10.850	10.563	759
2025-08-19	10.600	10.950	10.600	10.900	10.611	8,568
2025-08-18	10.900	10.950	10.650	10.750	10.465	4,512
2025-08-14	10.700	11.100	10.700	10.900	10.611	13,290
2025-08-13	10.750	11.150	10.400	11.100	10.806	19,025
2025-08-12	10.500	10.900	10.500	10.550	10.271	11,199
2025-08-11	10.800	10.900	10.550	10.900	10.611	9,779
2025-08-08	10.800	10.800	10.600	10.650	10.368	2,221
2025-08-07	10.750	10.850	10.750	10.800	10.514	1,103

← NewerPage 5 of 21 · 1,252 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.