CTT Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 374.00 | 379.00 | 368.00 | 372.00 | 355.05 | 56,381 |
| 2024-05-28 | 361.00 | 375.00 | 361.00 | 372.00 | 355.05 | 45,385 |
| 2024-05-27 | 355.00 | 365.00 | 355.00 | 361.00 | 344.55 | 18,807 |
| 2024-05-24 | 345.00 | 357.00 | 342.00 | 354.00 | 337.87 | 11,889 |
| 2024-05-23 | 334.00 | 345.00 | 332.00 | 345.00 | 329.28 | 14,252 |
| 2024-05-22 | 324.00 | 334.00 | 319.00 | 334.00 | 318.78 | 11,555 |
| 2024-05-21 | 325.00 | 327.00 | 322.00 | 324.00 | 309.23 | 6,676 |
| 2024-05-20 | 317.00 | 325.00 | 317.00 | 325.00 | 310.19 | 8,168 |
| 2024-05-17 | 319.00 | 323.00 | 315.00 | 317.00 | 302.55 | 4,368 |
| 2024-05-16 | 327.00 | 327.00 | 318.00 | 319.00 | 304.46 | 4,196 |
| 2024-05-15 | 326.00 | 330.00 | 326.00 | 327.00 | 312.10 | 3,026 |
| 2024-05-14 | 331.00 | 331.00 | 315.00 | 326.00 | 311.14 | 7,148 |
| 2024-05-13 | 332.00 | 332.00 | 325.00 | 332.00 | 316.87 | 12,799 |
| 2024-05-10 | 331.00 | 336.00 | 328.00 | 331.00 | 315.92 | 3,887 |
| 2024-05-08 | 326.00 | 335.00 | 326.00 | 331.00 | 315.92 | 2,924 |
| 2024-05-07 | 318.00 | 330.00 | 315.00 | 326.00 | 311.14 | 11,167 |
| 2024-05-06 | 329.00 | 333.00 | 320.00 | 326.00 | 306.04 | 16,440 |
| 2024-05-03 | 334.00 | 335.00 | 327.00 | 327.00 | 306.98 | 18,686 |
| 2024-05-02 | 345.00 | 345.00 | 331.00 | 331.00 | 310.73 | 12,266 |
| 2024-04-30 | 341.00 | 358.00 | 341.00 | 349.00 | 327.63 | 15,246 |
| 2024-04-29 | 321.00 | 339.00 | 317.00 | 339.00 | 318.24 | 33,752 |
| 2024-04-26 | 316.00 | 323.00 | 305.00 | 322.00 | 302.28 | 21,087 |
| 2024-04-25 | 329.00 | 332.00 | 316.00 | 319.00 | 299.47 | 6,323 |
| 2024-04-24 | 319.00 | 328.00 | 314.00 | 328.00 | 307.91 | 27,475 |
| 2024-04-23 | 316.00 | 322.00 | 312.00 | 319.00 | 299.47 | 10,221 |
| 2024-04-22 | 318.00 | 326.00 | 316.00 | 319.00 | 299.47 | 10,575 |
| 2024-04-19 | 321.00 | 324.00 | 314.00 | 318.00 | 298.53 | 10,617 |
| 2024-04-18 | 342.00 | 343.00 | 320.00 | 328.00 | 307.91 | 12,339 |
| 2024-04-17 | 331.00 | 337.00 | 329.00 | 336.00 | 315.42 | 17,068 |
| 2024-04-16 | 328.00 | 331.00 | 322.00 | 330.00 | 309.79 | 13,748 |
| 2024-04-15 | 329.00 | 332.00 | 324.00 | 327.00 | 306.98 | 26,351 |
| 2024-04-12 | 329.00 | 333.00 | 323.00 | 329.00 | 308.85 | 68,175 |
| 2024-04-11 | 334.00 | 337.00 | 324.00 | 329.00 | 308.85 | 16,866 |
| 2024-04-10 | 340.00 | 347.00 | 328.00 | 333.00 | 312.61 | 32,679 |
| 2024-04-09 | 347.00 | 347.00 | 336.00 | 342.00 | 321.06 | 7,958 |
| 2024-04-08 | 354.00 | 354.00 | 346.00 | 347.00 | 325.75 | 9,238 |
| 2024-04-05 | 332.00 | 354.00 | 328.00 | 354.00 | 332.32 | 17,355 |
| 2024-04-04 | 328.00 | 336.00 | 326.00 | 331.00 | 310.73 | 26,845 |
| 2024-04-03 | 329.00 | 332.00 | 320.00 | 328.00 | 307.91 | 15,879 |
| 2024-04-02 | 333.00 | 343.00 | 327.00 | 329.00 | 308.85 | 28,984 |
| 2024-03-28 | 334.00 | 338.00 | 330.00 | 332.00 | 311.67 | 3,339 |
| 2024-03-27 | 332.00 | 339.00 | 330.00 | 334.00 | 313.55 | 7,837 |
| 2024-03-26 | 333.00 | 338.00 | 329.00 | 334.00 | 313.55 | 36,866 |
| 2024-03-25 | 326.00 | 337.00 | 317.00 | 334.00 | 313.55 | 22,089 |
| 2024-03-22 | 325.00 | 334.00 | 322.00 | 327.00 | 306.98 | 48,015 |
| 2024-03-21 | 302.00 | 325.00 | 300.00 | 323.00 | 303.22 | 83,740 |
| 2024-03-20 | 298.00 | 303.00 | 297.00 | 302.00 | 283.51 | 18,029 |
| 2024-03-19 | 297.00 | 304.00 | 295.00 | 298.00 | 279.75 | 30,132 |
| 2024-03-18 | 294.00 | 303.00 | 288.00 | 297.00 | 278.81 | 9,570 |
| 2024-03-15 | 297.00 | 304.00 | 291.00 | 294.00 | 276.00 | 16,146 |
| 2024-03-14 | 281.00 | 297.00 | 280.00 | 296.00 | 277.87 | 38,993 |
| 2024-03-13 | 280.00 | 285.00 | 280.00 | 282.00 | 264.73 | 45,214 |
| 2024-03-12 | 288.00 | 288.00 | 276.00 | 280.00 | 262.85 | 7,252 |
| 2024-03-11 | 285.00 | 290.00 | 279.00 | 284.00 | 266.61 | 12,077 |
| 2024-03-08 | 279.00 | 286.00 | 278.00 | 282.00 | 264.73 | 78,800 |
| 2024-03-07 | 271.00 | 285.00 | 271.00 | 278.00 | 260.98 | 51,785 |
| 2024-03-06 | 280.00 | 284.00 | 271.00 | 273.00 | 256.28 | 1,221,913 |
| 2024-03-05 | 283.00 | 301.00 | 283.00 | 301.00 | 282.57 | 13,626 |
| 2024-03-04 | 282.00 | 289.00 | 282.00 | 283.00 | 265.67 | 11,770 |
| 2024-03-01 | 279.00 | 284.00 | 276.00 | 282.00 | 264.73 | 14,001 |
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.