NTT System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.200 | 8.200 | 8.100 | 8.100 | 7.886 | 1,987 |
| 2025-02-13 | 8.200 | 8.300 | 8.120 | 8.200 | 7.983 | 2,825 |
| 2025-02-12 | 8.400 | 8.400 | 8.180 | 8.280 | 8.061 | 4,724 |
| 2025-02-11 | 8.200 | 8.400 | 8.140 | 8.400 | 8.178 | 7,453 |
| 2025-02-10 | 8.200 | 8.280 | 8.200 | 8.200 | 7.983 | 8,817 |
| 2025-02-07 | 8.220 | 8.400 | 8.200 | 8.200 | 7.983 | 6,288 |
| 2025-02-06 | 8.480 | 8.480 | 8.120 | 8.220 | 8.002 | 4,770 |
| 2025-02-05 | 8.400 | 8.500 | 8.380 | 8.400 | 8.178 | 4,344 |
| 2025-02-04 | 8.400 | 8.500 | 8.220 | 8.400 | 8.178 | 5,868 |
| 2025-02-03 | 8.300 | 8.420 | 8.020 | 8.400 | 8.178 | 15,905 |
| 2025-01-31 | 8.400 | 8.400 | 8.160 | 8.280 | 8.061 | 9,061 |
| 2025-01-30 | 8.360 | 8.500 | 8.260 | 8.380 | 8.158 | 10,386 |
| 2025-01-29 | 8.660 | 8.700 | 8.300 | 8.460 | 8.236 | 10,787 |
| 2025-01-28 | 8.540 | 8.700 | 8.500 | 8.660 | 8.431 | 12,715 |
| 2025-01-27 | 8.280 | 8.580 | 8.100 | 8.560 | 8.333 | 18,931 |
| 2025-01-24 | 8.220 | 8.280 | 8.160 | 8.240 | 8.022 | 4,927 |
| 2025-01-23 | 8.040 | 8.240 | 8.000 | 8.220 | 8.002 | 6,419 |
| 2025-01-22 | 8.160 | 8.160 | 8.040 | 8.040 | 7.827 | 4,463 |
| 2025-01-21 | 8.160 | 8.220 | 8.100 | 8.100 | 7.886 | 3,021 |
| 2025-01-20 | 8.200 | 8.480 | 8.080 | 8.260 | 8.041 | 12,716 |
| 2025-01-17 | 7.960 | 8.360 | 7.960 | 8.200 | 7.983 | 25,886 |
| 2025-01-16 | 7.980 | 7.980 | 7.700 | 7.900 | 7.691 | 15,956 |
| 2025-01-15 | 7.960 | 7.980 | 7.840 | 7.980 | 7.769 | 2,116 |
| 2025-01-14 | 7.600 | 7.960 | 7.600 | 7.960 | 7.749 | 10,271 |
| 2025-01-13 | 7.660 | 7.680 | 7.500 | 7.600 | 7.399 | 5,564 |
| 2025-01-10 | 7.700 | 7.700 | 7.460 | 7.660 | 7.457 | 356 |
| 2025-01-09 | 7.740 | 7.740 | 7.680 | 7.720 | 7.516 | 503 |
| 2025-01-08 | 7.560 | 7.760 | 7.480 | 7.740 | 7.535 | 4,881 |
| 2025-01-07 | 7.820 | 7.820 | 7.460 | 7.460 | 7.262 | 9,278 |
| 2025-01-03 | 7.520 | 7.800 | 7.520 | 7.760 | 7.555 | 8,209 |
| 2025-01-02 | 7.240 | 7.600 | 7.240 | 7.560 | 7.360 | 11,377 |
| 2024-12-30 | 7.000 | 7.400 | 7.000 | 7.380 | 7.185 | 7,644 |
| 2024-12-27 | 7.080 | 7.500 | 6.960 | 6.960 | 6.776 | 13,145 |
| 2024-12-23 | 7.020 | 7.100 | 6.800 | 7.100 | 6.912 | 1,217 |
| 2024-12-20 | 7.020 | 7.020 | 6.860 | 6.960 | 6.776 | 8,639 |
| 2024-12-19 | 6.720 | 7.000 | 6.720 | 6.920 | 6.737 | 7,965 |
| 2024-12-18 | 7.100 | 7.100 | 6.880 | 6.920 | 6.737 | 5,073 |
| 2024-12-17 | 7.080 | 7.100 | 6.960 | 6.980 | 6.795 | 6,158 |
| 2024-12-16 | 7.080 | 7.080 | 6.700 | 6.960 | 6.776 | 16,311 |
| 2024-12-13 | 7.120 | 7.120 | 7.040 | 7.040 | 6.854 | 2,187 |
| 2024-12-12 | 7.200 | 7.200 | 7.120 | 7.120 | 6.931 | 210 |
| 2024-12-11 | 7.280 | 7.280 | 7.160 | 7.200 | 7.009 | 1,391 |
| 2024-12-10 | 7.320 | 7.340 | 7.220 | 7.280 | 7.087 | 645 |
| 2024-12-09 | 7.300 | 7.340 | 7.200 | 7.220 | 7.029 | 830 |
| 2024-12-06 | 7.340 | 7.340 | 7.200 | 7.200 | 7.009 | 93 |
| 2024-12-05 | 7.360 | 7.380 | 7.200 | 7.340 | 7.146 | 3,860 |
| 2024-12-04 | 7.280 | 7.360 | 7.220 | 7.360 | 7.165 | 3,215 |
| 2024-12-03 | 7.000 | 7.500 | 7.000 | 7.280 | 7.087 | 15,828 |
| 2024-12-02 | 6.560 | 7.160 | 6.560 | 7.000 | 6.815 | 19,861 |
| 2024-11-29 | 6.540 | 6.560 | 6.440 | 6.540 | 6.367 | 3,938 |
| 2024-11-28 | 6.500 | 6.560 | 6.500 | 6.540 | 6.367 | 2,273 |
| 2024-11-27 | 6.500 | 6.500 | 6.460 | 6.500 | 6.328 | 2,573 |
| 2024-11-26 | 6.540 | 6.560 | 6.460 | 6.460 | 6.289 | 1,634 |
| 2024-11-25 | 6.500 | 6.600 | 6.480 | 6.580 | 6.406 | 3,677 |
| 2024-11-22 | 6.520 | 6.600 | 6.520 | 6.540 | 6.367 | 229 |
| 2024-11-21 | 6.600 | 6.680 | 6.500 | 6.540 | 6.367 | 1,381 |
| 2024-11-20 | 6.660 | 6.660 | 6.500 | 6.660 | 6.484 | 374 |
| 2024-11-19 | 6.700 | 6.700 | 6.540 | 6.680 | 6.503 | 5,387 |
| 2024-11-18 | 6.800 | 6.800 | 6.700 | 6.700 | 6.523 | 341 |
| 2024-11-15 | 6.840 | 6.840 | 6.700 | 6.820 | 6.639 | 38 |
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.