CTT Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 275.00 | 285.00 | 275.00 | 280.00 | 267.24 | 5,179 |
| 2024-08-22 | 272.00 | 281.00 | 272.00 | 278.00 | 265.33 | 39,708 |
| 2024-08-21 | 280.00 | 283.00 | 272.00 | 272.00 | 259.60 | 4,769 |
| 2024-08-20 | 288.00 | 288.00 | 280.00 | 280.00 | 267.24 | 5,688 |
| 2024-08-19 | 288.00 | 291.00 | 283.00 | 289.00 | 275.83 | 5,894 |
| 2024-08-16 | 281.00 | 287.00 | 279.00 | 284.00 | 271.06 | 6,468 |
| 2024-08-15 | 279.00 | 288.00 | 279.00 | 282.00 | 269.15 | 6,330 |
| 2024-08-14 | 284.00 | 284.00 | 278.00 | 279.00 | 266.29 | 5,996 |
| 2024-08-13 | 284.00 | 288.00 | 282.00 | 284.00 | 271.06 | 5,435 |
| 2024-08-12 | 274.00 | 283.00 | 272.00 | 281.00 | 268.19 | 9,017 |
| 2024-08-09 | 264.00 | 279.00 | 264.00 | 274.00 | 261.51 | 3,096 |
| 2024-08-08 | 277.00 | 277.00 | 265.00 | 272.00 | 259.60 | 3,951 |
| 2024-08-07 | 273.00 | 279.00 | 272.00 | 272.00 | 259.60 | 7,691 |
| 2024-08-06 | 256.00 | 278.00 | 256.00 | 273.00 | 260.56 | 14,644 |
| 2024-08-05 | 260.00 | 264.00 | 250.00 | 264.00 | 251.97 | 12,933 |
| 2024-08-02 | 263.00 | 270.00 | 256.00 | 265.00 | 252.92 | 20,708 |
| 2024-08-01 | 274.00 | 274.00 | 263.00 | 265.00 | 252.92 | 10,948 |
| 2024-07-31 | 280.00 | 280.00 | 269.00 | 274.00 | 261.51 | 5,368 |
| 2024-07-30 | 272.00 | 277.00 | 271.00 | 275.00 | 262.47 | 7,688 |
| 2024-07-29 | 280.00 | 280.00 | 271.00 | 271.00 | 258.65 | 13,937 |
| 2024-07-26 | 285.00 | 288.00 | 280.00 | 280.00 | 267.24 | 8,681 |
| 2024-07-25 | 287.00 | 289.00 | 279.00 | 281.00 | 268.19 | 7,070 |
| 2024-07-24 | 305.00 | 305.00 | 284.00 | 286.00 | 272.97 | 19,695 |
| 2024-07-23 | 290.00 | 307.00 | 289.00 | 305.00 | 291.10 | 13,830 |
| 2024-07-22 | 286.00 | 293.00 | 282.00 | 288.00 | 274.87 | 14,490 |
| 2024-07-19 | 297.00 | 297.00 | 265.00 | 286.00 | 272.97 | 59,945 |
| 2024-07-18 | 316.00 | 319.00 | 306.00 | 308.00 | 293.96 | 9,060 |
| 2024-07-17 | 314.00 | 322.00 | 312.00 | 313.00 | 298.74 | 3,218 |
| 2024-07-16 | 318.00 | 323.00 | 317.00 | 318.00 | 303.51 | 14,358 |
| 2024-07-15 | 319.00 | 320.00 | 312.00 | 317.00 | 302.55 | 6,735 |
| 2024-07-12 | 315.00 | 318.00 | 312.00 | 316.00 | 301.60 | 5,975 |
| 2024-07-11 | 319.00 | 322.00 | 310.00 | 314.00 | 299.69 | 5,032 |
| 2024-07-10 | 315.00 | 321.00 | 314.00 | 320.00 | 305.42 | 7,089 |
| 2024-07-09 | 303.00 | 316.00 | 303.00 | 313.00 | 298.74 | 20,538 |
| 2024-07-08 | 313.00 | 316.00 | 301.00 | 307.00 | 293.01 | 15,205 |
| 2024-07-05 | 320.00 | 320.00 | 310.00 | 313.00 | 298.74 | 8,119 |
| 2024-07-04 | 324.00 | 329.00 | 319.00 | 321.00 | 306.37 | 7,112 |
| 2024-07-03 | 323.00 | 328.00 | 321.00 | 324.00 | 309.23 | 4,372 |
| 2024-07-02 | 321.00 | 325.00 | 318.00 | 322.00 | 307.33 | 10,828 |
| 2024-07-01 | 321.00 | 330.00 | 316.00 | 323.00 | 308.28 | 9,778 |
| 2024-06-28 | 327.00 | 329.00 | 320.00 | 323.00 | 308.28 | 8,177 |
| 2024-06-27 | 329.00 | 331.00 | 327.00 | 328.00 | 313.05 | 4,590 |
| 2024-06-26 | 330.00 | 336.00 | 329.00 | 329.00 | 314.01 | 7,372 |
| 2024-06-25 | 351.00 | 351.00 | 329.00 | 329.00 | 314.01 | 16,436 |
| 2024-06-24 | 349.00 | 352.00 | 346.00 | 352.00 | 335.96 | 3,288 |
| 2024-06-20 | 336.00 | 350.00 | 336.00 | 349.00 | 333.09 | 2,587 |
| 2024-06-19 | 350.00 | 350.00 | 339.00 | 340.00 | 324.51 | 6,511 |
| 2024-06-18 | 352.00 | 357.00 | 346.00 | 350.00 | 334.05 | 3,219 |
| 2024-06-17 | 352.00 | 352.00 | 341.00 | 352.00 | 335.96 | 14,866 |
| 2024-06-14 | 364.00 | 365.00 | 349.00 | 352.00 | 335.96 | 9,182 |
| 2024-06-13 | 371.00 | 375.00 | 360.00 | 360.00 | 343.59 | 26,371 |
| 2024-06-12 | 372.00 | 374.00 | 364.00 | 370.00 | 353.14 | 5,032 |
| 2024-06-11 | 375.00 | 383.00 | 366.00 | 369.00 | 352.18 | 10,969 |
| 2024-06-10 | 385.00 | 388.00 | 366.00 | 368.00 | 351.23 | 10,414 |
| 2024-06-07 | 365.00 | 394.00 | 365.00 | 385.00 | 367.45 | 15,506 |
| 2024-06-05 | 355.00 | 361.00 | 351.00 | 359.00 | 342.64 | 6,194 |
| 2024-06-04 | 355.00 | 367.00 | 353.00 | 356.00 | 339.78 | 8,678 |
| 2024-06-03 | 374.00 | 380.00 | 355.00 | 355.00 | 338.82 | 14,354 |
| 2024-05-31 | 373.00 | 374.00 | 362.00 | 364.00 | 347.41 | 51,551 |
| 2024-05-30 | 373.00 | 385.00 | 372.00 | 375.00 | 357.91 | 37,595 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 2.4000 SEK |
| 2025-05-09 | 5.3500 SEK |
| 2024-05-07 | 5.3500 SEK |
| 2023-05-05 | 4.0500 SEK |
| 2022-05-05 | 0.7900 SEK |
| 2021-05-06 | 1.7400 SEK |
| 2020-05-07 | 4.0500 SEK |
| 2019-05-08 | 4.0500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.