NTT System SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	10.600	10.850	10.600	10.650	10.368	6,563
2025-08-05	11.050	11.050	10.750	10.800	10.514	1,639
2025-08-04	11.000	11.000	10.800	10.900	10.611	837
2025-08-01	11.150	11.150	10.750	11.000	10.709	7,925
2025-07-31	11.150	11.150	10.800	11.100	10.806	2,445
2025-07-30	11.100	11.150	10.750	11.000	10.709	1,416
2025-07-29	10.550	11.150	10.550	11.100	10.806	5,491
2025-07-28	10.950	11.100	10.600	10.650	10.368	4,294
2025-07-25	10.900	11.000	10.700	11.000	10.709	1,118
2025-07-24	11.100	11.150	10.550	10.850	10.563	8,898
2025-07-23	11.100	11.100	10.850	11.000	10.709	1,394
2025-07-22	11.100	11.100	10.850	10.850	10.563	428
2025-07-21	11.150	11.150	10.850	11.000	10.709	4,168
2025-07-18	10.750	11.050	10.700	10.950	10.660	10,246
2025-07-17	10.900	10.900	10.700	10.750	10.465	885
2025-07-16	11.000	11.050	10.700	11.000	10.709	2,702
2025-07-15	10.600	11.250	10.500	11.050	10.757	27,594
2025-07-14	10.300	10.700	10.300	10.500	10.222	11,692
2025-07-11	10.550	10.700	10.050	10.400	10.125	19,590
2025-07-10	10.700	11.100	10.300	10.500	10.222	56,838
2025-07-09	9.840	11.500	9.620	11.050	10.757	70,926
2025-07-08	9.520	9.900	9.520	9.660	9.404	2,240
2025-07-07	9.540	9.920	9.480	9.540	9.287	9,559
2025-07-04	10.000	10.000	9.660	9.760	9.502	366
2025-07-03	10.150	10.150	9.660	10.000	9.735	7,888
2025-07-02	10.200	10.200	10.100	10.100	9.833	1,125
2025-07-01	9.300	10.200	9.300	10.200	9.930	8,335
2025-06-30	10.150	10.200	9.960	10.200	9.930	2,658
2025-06-27	10.100	10.300	9.960	9.960	9.696	1,422
2025-06-26	10.250	10.250	9.800	9.960	9.696	6,687
2025-06-25	10.250	10.250	10.200	10.200	9.930	1,874
2025-06-24	10.300	10.300	10.200	10.250	9.979	2,411
2025-06-23	10.000	10.300	9.740	10.300	10.027	3,992
2025-06-20	9.880	10.000	9.720	10.000	9.735	2,185
2025-06-18	9.960	9.960	9.740	9.880	9.618	711
2025-06-17	9.860	9.960	9.680	9.960	9.696	2,820
2025-06-16	9.960	9.960	9.800	9.800	9.540	1,287
2025-06-13	10.100	10.100	9.800	9.960	9.696	2,538
2025-06-12	10.000	10.000	9.800	9.980	9.716	2,915
2025-06-11	10.000	10.000	9.760	9.820	9.560	17,000
2025-06-10	10.200	10.200	9.740	9.840	9.579	11,882
2025-06-09	10.200	10.250	10.000	10.250	9.979	8,608
2025-06-06	9.940	10.200	9.880	10.050	9.784	22,654
2025-06-05	9.240	10.000	9.240	9.960	9.696	59,753
2025-06-04	9.280	9.600	9.200	9.500	9.248	13,552
2025-06-03	9.380	9.380	9.180	9.180	8.937	3,623
2025-06-02	9.020	9.280	9.020	9.260	9.015	5,758
2025-05-30	9.280	9.280	9.060	9.140	8.898	6,086
2025-05-29	9.320	9.320	9.100	9.200	8.956	10,515
2025-05-28	9.380	9.380	9.220	9.360	9.112	1,633
2025-05-27	9.560	9.560	9.100	9.380	9.132	46,987
2025-05-26	9.400	9.580	9.240	9.500	9.248	8,779
2025-05-23	9.400	9.600	9.240	9.240	8.995	13,468
2025-05-22	9.380	9.400	9.360	9.400	9.151	4,811
2025-05-21	9.260	9.400	9.260	9.400	9.151	7,644
2025-05-20	9.280	9.360	9.240	9.300	9.054	6,411
2025-05-19	9.160	9.300	9.080	9.080	8.840	8,390
2025-05-16	9.280	9.420	9.140	9.160	8.917	4,590
2025-05-15	9.420	9.420	9.120	9.140	8.898	1,595
2025-05-14	9.380	9.460	9.120	9.200	8.956	19,407

← NewerPage 6 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.