NTT System SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6.860 | 6.860 | 6.800 | 6.860 | 6.678 | 119 |
| 2024-11-13 | 6.840 | 6.960 | 6.700 | 6.800 | 6.620 | 3,363 |
| 2024-11-12 | 6.600 | 6.980 | 6.540 | 6.860 | 6.678 | 154 |
| 2024-11-08 | 6.780 | 7.040 | 6.600 | 6.600 | 6.425 | 3,111 |
| 2024-11-07 | 6.540 | 6.800 | 6.540 | 6.780 | 6.600 | 2,936 |
| 2024-11-06 | 6.700 | 6.800 | 6.620 | 6.660 | 6.484 | 346 |
| 2024-11-05 | 7.020 | 7.020 | 6.540 | 6.840 | 6.659 | 1,535 |
| 2024-11-04 | 6.580 | 7.200 | 6.400 | 7.020 | 6.834 | 3,205 |
| 2024-10-31 | 6.460 | 6.580 | 6.460 | 6.580 | 6.406 | 853 |
| 2024-10-30 | 6.580 | 6.580 | 6.500 | 6.500 | 6.328 | 2,019 |
| 2024-10-29 | 6.680 | 6.680 | 6.560 | 6.560 | 6.386 | 1,465 |
| 2024-10-28 | 6.700 | 6.780 | 6.500 | 6.700 | 6.523 | 4,402 |
| 2024-10-25 | 6.700 | 6.700 | 6.540 | 6.680 | 6.503 | 2,180 |
| 2024-10-24 | 6.800 | 6.800 | 6.700 | 6.800 | 6.620 | 8,876 |
| 2024-10-23 | 6.760 | 6.800 | 6.600 | 6.760 | 6.581 | 14,612 |
| 2024-10-22 | 6.840 | 6.840 | 6.700 | 6.760 | 6.581 | 6,285 |
| 2024-10-21 | 7.080 | 7.080 | 6.840 | 6.840 | 6.659 | 1,675 |
| 2024-10-18 | 7.000 | 7.080 | 6.820 | 6.880 | 6.698 | 3,881 |
| 2024-10-17 | 6.900 | 6.900 | 6.800 | 6.800 | 6.620 | 6,938 |
| 2024-10-16 | 7.160 | 7.180 | 6.820 | 6.900 | 6.717 | 7,074 |
| 2024-10-15 | 7.000 | 7.100 | 6.980 | 7.000 | 6.815 | 779 |
| 2024-10-14 | 6.980 | 7.120 | 6.980 | 6.980 | 6.795 | 3,292 |
| 2024-10-11 | 7.160 | 7.160 | 7.000 | 7.120 | 6.931 | 2,210 |
| 2024-10-10 | 7.160 | 7.160 | 7.160 | 7.160 | 6.970 | 6 |
| 2024-10-09 | 7.180 | 7.180 | 7.100 | 7.100 | 6.912 | 1,379 |
| 2024-10-08 | 7.080 | 7.160 | 7.080 | 7.160 | 6.970 | 1,809 |
| 2024-10-07 | 7.280 | 7.280 | 7.100 | 7.100 | 6.912 | 3,128 |
| 2024-10-04 | 7.380 | 7.380 | 7.160 | 7.200 | 7.009 | 5,525 |
| 2024-10-03 | 7.280 | 7.400 | 7.220 | 7.380 | 7.185 | 30,210 |
| 2024-10-02 | 7.380 | 7.380 | 7.080 | 7.280 | 7.087 | 50,231 |
| 2024-10-01 | 7.200 | 7.560 | 7.200 | 7.200 | 7.009 | 6,979 |
| 2024-09-30 | 7.560 | 7.580 | 7.240 | 7.580 | 7.379 | 8,358 |
| 2024-09-27 | 7.580 | 7.580 | 7.300 | 7.560 | 7.360 | 828 |
| 2024-09-26 | 7.460 | 7.580 | 7.240 | 7.580 | 7.379 | 5,274 |
| 2024-09-25 | 7.420 | 7.480 | 7.260 | 7.480 | 7.282 | 3,368 |
| 2024-09-24 | 7.820 | 7.820 | 7.240 | 7.400 | 7.204 | 4,794 |
| 2024-09-23 | 7.580 | 7.740 | 7.420 | 7.560 | 7.214 | 6,519 |
| 2024-09-20 | 7.760 | 7.800 | 7.520 | 7.660 | 7.309 | 4,405 |
| 2024-09-19 | 7.700 | 7.880 | 7.420 | 7.660 | 7.309 | 13,224 |
| 2024-09-18 | 7.080 | 7.700 | 7.040 | 7.700 | 7.347 | 11,275 |
| 2024-09-17 | 7.100 | 7.100 | 7.020 | 7.080 | 6.756 | 4,843 |
| 2024-09-16 | 7.240 | 7.240 | 7.060 | 7.080 | 6.756 | 1,395 |
| 2024-09-13 | 7.160 | 7.240 | 7.140 | 7.220 | 6.889 | 690 |
| 2024-09-12 | 7.100 | 7.200 | 7.040 | 7.200 | 6.870 | 5,813 |
| 2024-09-11 | 7.240 | 7.240 | 7.060 | 7.060 | 6.737 | 605 |
| 2024-09-10 | 7.300 | 7.300 | 7.120 | 7.120 | 6.794 | 6,551 |
| 2024-09-09 | 7.380 | 7.380 | 7.180 | 7.240 | 6.908 | 3,653 |
| 2024-09-06 | 7.580 | 7.600 | 7.380 | 7.380 | 7.042 | 731 |
| 2024-09-05 | 7.060 | 7.740 | 7.060 | 7.500 | 7.157 | 11,027 |
| 2024-09-04 | 7.200 | 7.280 | 7.180 | 7.200 | 6.870 | 3,656 |
| 2024-09-03 | 7.280 | 7.280 | 7.000 | 7.220 | 6.889 | 2,291 |
| 2024-09-02 | 7.000 | 7.320 | 6.820 | 7.200 | 6.870 | 10,715 |
| 2024-08-30 | 7.000 | 7.000 | 6.800 | 7.000 | 6.679 | 5,163 |
| 2024-08-29 | 7.120 | 7.120 | 6.800 | 6.900 | 6.584 | 7,648 |
| 2024-08-28 | 7.360 | 7.360 | 7.040 | 7.140 | 6.813 | 12,567 |
| 2024-08-27 | 7.360 | 7.360 | 7.100 | 7.340 | 7.004 | 3,918 |
| 2024-08-26 | 7.200 | 7.340 | 7.200 | 7.340 | 7.004 | 414 |
| 2024-08-23 | 7.300 | 7.360 | 7.080 | 7.120 | 6.794 | 3,030 |
| 2024-08-22 | 7.140 | 7.340 | 7.140 | 7.300 | 6.966 | 11,087 |
| 2024-08-21 | 7.140 | 7.180 | 7.000 | 7.120 | 6.794 | 2,695 |
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.