CTT Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 279.00 | 281.00 | 275.00 | 278.00 | 260.98 | 9,166 |
| 2024-02-28 | 283.00 | 284.00 | 275.00 | 279.00 | 261.92 | 10,839 |
| 2024-02-27 | 277.00 | 282.00 | 277.00 | 282.00 | 264.73 | 21,574 |
| 2024-02-26 | 274.00 | 280.00 | 274.00 | 277.00 | 260.04 | 49,675 |
| 2024-02-23 | 271.00 | 279.00 | 271.00 | 275.00 | 258.16 | 13,678 |
| 2024-02-22 | 276.00 | 277.00 | 269.00 | 277.00 | 260.04 | 46,246 |
| 2024-02-21 | 268.00 | 275.00 | 267.00 | 275.00 | 258.16 | 3,273 |
| 2024-02-20 | 271.00 | 271.00 | 265.00 | 267.00 | 250.65 | 10,052 |
| 2024-02-19 | 271.00 | 274.00 | 265.00 | 272.00 | 255.34 | 31,806 |
| 2024-02-16 | 279.00 | 279.00 | 266.00 | 275.00 | 258.16 | 6,252 |
| 2024-02-15 | 272.00 | 280.00 | 265.00 | 279.00 | 261.92 | 7,796 |
| 2024-02-14 | 277.00 | 277.00 | 268.00 | 272.00 | 255.34 | 3,999 |
| 2024-02-13 | 281.00 | 284.00 | 278.00 | 279.00 | 261.92 | 104,309 |
| 2024-02-12 | 271.00 | 282.00 | 264.00 | 281.00 | 263.79 | 30,849 |
| 2024-02-09 | 281.00 | 282.00 | 262.00 | 273.00 | 256.28 | 14,220 |
| 2024-02-08 | 285.00 | 285.00 | 274.00 | 282.00 | 264.73 | 7,401 |
| 2024-02-07 | 277.00 | 285.00 | 272.00 | 285.00 | 267.55 | 5,897 |
| 2024-02-06 | 266.00 | 285.00 | 265.00 | 275.00 | 258.16 | 20,836 |
| 2024-02-05 | 260.00 | 263.00 | 260.00 | 261.00 | 245.02 | 13,348 |
| 2024-02-02 | 259.00 | 260.00 | 258.00 | 260.00 | 244.08 | 4,242 |
| 2024-02-01 | 250.00 | 260.00 | 243.00 | 260.00 | 244.08 | 7,218 |
| 2024-01-31 | 245.00 | 254.00 | 244.00 | 251.00 | 235.63 | 14,798 |
| 2024-01-30 | 243.00 | 245.00 | 240.00 | 245.00 | 230.00 | 2,687 |
| 2024-01-29 | 250.00 | 255.00 | 242.00 | 242.00 | 227.18 | 12,230 |
| 2024-01-26 | 246.00 | 250.00 | 242.00 | 250.00 | 234.69 | 16,131 |
| 2024-01-25 | 248.00 | 251.00 | 244.00 | 246.00 | 230.94 | 4,064 |
| 2024-01-24 | 254.00 | 254.00 | 246.00 | 248.00 | 232.81 | 16,881 |
| 2024-01-23 | 249.00 | 253.00 | 247.00 | 248.00 | 232.81 | 2,655 |
| 2024-01-22 | 254.00 | 255.00 | 245.00 | 245.00 | 230.00 | 3,941 |
| 2024-01-19 | 248.00 | 255.00 | 247.00 | 252.00 | 236.57 | 10,312 |
| 2024-01-18 | 238.00 | 249.00 | 238.00 | 248.00 | 232.81 | 45,064 |
| 2024-01-17 | 237.00 | 242.00 | 237.00 | 238.00 | 223.43 | 7,974 |
| 2024-01-16 | 239.00 | 239.00 | 236.00 | 237.00 | 222.49 | 5,826 |
| 2024-01-15 | 235.00 | 239.00 | 235.00 | 238.00 | 223.43 | 9,545 |
| 2024-01-12 | 233.00 | 234.00 | 232.00 | 233.00 | 218.73 | 2,984 |
| 2024-01-11 | 237.00 | 237.00 | 232.00 | 232.00 | 217.79 | 4,006 |
| 2024-01-10 | 232.00 | 235.00 | 231.00 | 235.00 | 220.61 | 2,831 |
| 2024-01-09 | 229.00 | 235.00 | 229.00 | 234.00 | 219.67 | 4,885 |
| 2024-01-08 | 232.00 | 232.00 | 229.00 | 229.00 | 214.98 | 2,773 |
| 2024-01-05 | 232.00 | 233.00 | 229.00 | 233.00 | 218.73 | 764 |
| 2024-01-04 | 231.00 | 233.00 | 227.00 | 233.00 | 218.73 | 2,857 |
| 2024-01-03 | 231.00 | 233.00 | 228.00 | 231.00 | 216.85 | 23,728 |
| 2024-01-02 | 229.00 | 231.00 | 225.00 | 231.00 | 216.85 | 1,983 |
| 2023-12-29 | 230.00 | 233.00 | 227.00 | 229.00 | 214.98 | 9,130 |
| 2023-12-28 | 228.00 | 231.00 | 224.00 | 230.00 | 215.92 | 4,937 |
| 2023-12-27 | 224.00 | 232.00 | 224.00 | 228.00 | 214.04 | 3,831 |
| 2023-12-22 | 228.00 | 228.00 | 223.00 | 227.00 | 213.10 | 2,366 |
| 2023-12-21 | 228.00 | 228.00 | 224.00 | 228.00 | 214.04 | 1,039 |
| 2023-12-20 | 224.00 | 228.00 | 224.00 | 228.00 | 214.04 | 2,978 |
| 2023-12-19 | 217.00 | 224.00 | 213.00 | 224.00 | 210.28 | 6,535 |
| 2023-12-18 | 217.00 | 221.00 | 215.00 | 219.00 | 205.59 | 3,786 |
| 2023-12-15 | 223.00 | 223.00 | 217.00 | 217.00 | 203.71 | 9,650 |
| 2023-12-14 | 224.00 | 224.00 | 220.00 | 223.00 | 209.34 | 370 |
| 2023-12-13 | 226.00 | 229.00 | 220.00 | 221.00 | 207.47 | 4,602 |
| 2023-12-12 | 229.00 | 229.00 | 225.00 | 226.00 | 212.16 | 1,066 |
| 2023-12-11 | 226.00 | 229.00 | 224.00 | 228.00 | 214.04 | 977 |
| 2023-12-08 | 225.00 | 228.00 | 222.00 | 228.00 | 214.04 | 2,899 |
| 2023-12-07 | 224.00 | 228.00 | 224.00 | 226.00 | 212.16 | 985 |
| 2023-12-06 | 222.00 | 227.00 | 222.00 | 226.00 | 212.16 | 2,991 |
| 2023-12-05 | 224.00 | 227.00 | 223.00 | 224.00 | 210.28 | 2,218 |
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.