NTT System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 9.320 | 9.360 | 9.300 | 9.340 | 9.093 | 3,573 |
| 2025-05-12 | 9.400 | 9.400 | 9.120 | 9.160 | 8.917 | 5,000 |
| 2025-05-09 | 9.280 | 9.400 | 9.160 | 9.400 | 9.151 | 7,692 |
| 2025-05-08 | 9.140 | 9.380 | 9.080 | 9.300 | 9.054 | 3,325 |
| 2025-05-07 | 9.340 | 9.340 | 9.100 | 9.140 | 8.898 | 795 |
| 2025-05-06 | 9.400 | 9.400 | 9.120 | 9.340 | 9.093 | 8,124 |
| 2025-05-05 | 9.400 | 9.400 | 9.240 | 9.380 | 9.132 | 6,197 |
| 2025-05-02 | 9.200 | 9.380 | 9.000 | 9.320 | 9.073 | 13,311 |
| 2025-04-30 | 8.980 | 9.040 | 8.800 | 9.000 | 8.762 | 6,365 |
| 2025-04-29 | 9.040 | 9.040 | 8.980 | 8.980 | 8.742 | 2,289 |
| 2025-04-28 | 9.060 | 9.060 | 9.020 | 9.060 | 8.820 | 2,382 |
| 2025-04-25 | 9.000 | 9.060 | 9.000 | 9.060 | 8.820 | 5,498 |
| 2025-04-24 | 8.900 | 9.100 | 8.900 | 8.980 | 8.742 | 3,851 |
| 2025-04-23 | 9.000 | 9.260 | 8.780 | 8.900 | 8.664 | 5,371 |
| 2025-04-22 | 8.720 | 9.000 | 8.720 | 9.000 | 8.762 | 8,585 |
| 2025-04-17 | 8.340 | 8.800 | 8.340 | 8.540 | 8.314 | 96 |
| 2025-04-16 | 8.540 | 8.880 | 8.520 | 8.680 | 8.450 | 5,664 |
| 2025-04-15 | 8.500 | 8.540 | 8.260 | 8.500 | 8.275 | 3,664 |
| 2025-04-14 | 8.020 | 8.600 | 8.020 | 8.140 | 7.924 | 14,622 |
| 2025-04-11 | 8.000 | 8.200 | 7.800 | 8.200 | 7.983 | 2,981 |
| 2025-04-10 | 8.380 | 8.480 | 7.900 | 7.900 | 7.691 | 12,070 |
| 2025-04-09 | 8.260 | 8.440 | 7.800 | 7.900 | 7.691 | 9,476 |
| 2025-04-08 | 8.000 | 8.540 | 7.940 | 8.540 | 8.314 | 7,825 |
| 2025-04-07 | 8.400 | 8.400 | 7.560 | 8.100 | 7.886 | 35,101 |
| 2025-04-04 | 8.840 | 9.100 | 8.520 | 8.520 | 8.294 | 15,807 |
| 2025-04-03 | 8.960 | 8.960 | 8.700 | 8.820 | 8.586 | 1,940 |
| 2025-04-02 | 8.800 | 8.900 | 8.660 | 8.900 | 8.664 | 17,986 |
| 2025-04-01 | 8.940 | 8.960 | 8.700 | 8.880 | 8.645 | 6,082 |
| 2025-03-31 | 9.000 | 9.200 | 8.700 | 8.880 | 8.645 | 36,120 |
| 2025-03-28 | 9.200 | 9.200 | 8.900 | 9.140 | 8.898 | 1,438 |
| 2025-03-27 | 9.220 | 9.220 | 9.100 | 9.140 | 8.898 | 965 |
| 2025-03-26 | 9.100 | 9.300 | 9.020 | 9.220 | 8.976 | 3,763 |
| 2025-03-25 | 9.340 | 9.380 | 9.100 | 9.100 | 8.859 | 4,332 |
| 2025-03-24 | 9.160 | 9.380 | 9.140 | 9.160 | 8.917 | 3,469 |
| 2025-03-21 | 9.200 | 9.200 | 9.060 | 9.100 | 8.859 | 2,059 |
| 2025-03-20 | 9.380 | 9.380 | 9.200 | 9.200 | 8.956 | 1,066 |
| 2025-03-19 | 9.320 | 9.400 | 9.020 | 9.300 | 9.054 | 5,572 |
| 2025-03-18 | 9.340 | 9.400 | 9.100 | 9.100 | 8.859 | 4,546 |
| 2025-03-17 | 9.340 | 9.340 | 9.200 | 9.260 | 9.015 | 1,729 |
| 2025-03-14 | 9.160 | 9.360 | 9.040 | 9.300 | 9.054 | 1,379 |
| 2025-03-13 | 9.000 | 9.400 | 9.000 | 9.160 | 8.917 | 7,729 |
| 2025-03-12 | 8.900 | 9.100 | 8.700 | 9.080 | 8.840 | 4,191 |
| 2025-03-11 | 9.000 | 9.320 | 8.700 | 8.700 | 8.470 | 4,666 |
| 2025-03-10 | 9.040 | 9.220 | 8.880 | 9.000 | 8.762 | 4,037 |
| 2025-03-07 | 9.340 | 9.340 | 8.860 | 9.040 | 8.801 | 2,881 |
| 2025-03-06 | 9.000 | 9.420 | 8.900 | 9.240 | 8.995 | 11,027 |
| 2025-03-05 | 9.000 | 9.680 | 9.000 | 9.140 | 8.898 | 14,801 |
| 2025-03-04 | 9.480 | 9.500 | 8.600 | 8.800 | 8.567 | 20,253 |
| 2025-03-03 | 9.280 | 9.560 | 9.080 | 9.500 | 9.248 | 7,071 |
| 2025-02-28 | 8.420 | 9.360 | 8.240 | 9.280 | 9.034 | 28,562 |
| 2025-02-27 | 8.700 | 8.780 | 8.460 | 8.760 | 8.528 | 5,245 |
| 2025-02-26 | 8.400 | 8.860 | 8.400 | 8.800 | 8.567 | 31,388 |
| 2025-02-25 | 8.300 | 8.460 | 8.300 | 8.400 | 8.178 | 32,435 |
| 2025-02-24 | 8.140 | 8.460 | 7.980 | 8.440 | 8.217 | 11,724 |
| 2025-02-21 | 8.140 | 8.140 | 7.980 | 8.120 | 7.905 | 2,040 |
| 2025-02-20 | 8.140 | 8.140 | 7.980 | 8.000 | 7.788 | 4,331 |
| 2025-02-19 | 8.140 | 8.180 | 7.980 | 7.980 | 7.769 | 973 |
| 2025-02-18 | 8.040 | 8.120 | 7.800 | 8.060 | 7.847 | 6,986 |
| 2025-02-17 | 8.100 | 8.100 | 8.040 | 8.040 | 7.827 | 2,576 |
| 2025-02-14 | 8.200 | 8.200 | 8.100 | 8.100 | 7.886 | 1,987 |
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.