CTT Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 227.00 | 228.00 | 224.00 | 226.00 | 212.16 | 1,983 |
| 2023-12-01 | 224.00 | 228.00 | 224.00 | 227.00 | 213.10 | 1,685 |
| 2023-11-30 | 224.00 | 229.00 | 223.00 | 229.00 | 214.98 | 7,574 |
| 2023-11-29 | 226.00 | 229.00 | 225.00 | 227.00 | 213.10 | 19,125 |
| 2023-11-28 | 229.00 | 230.00 | 224.00 | 226.00 | 212.16 | 25,416 |
| 2023-11-27 | 231.00 | 232.00 | 228.00 | 229.00 | 214.98 | 8,172 |
| 2023-11-24 | 231.00 | 234.00 | 227.00 | 232.00 | 217.79 | 695 |
| 2023-11-23 | 228.00 | 232.00 | 225.00 | 230.00 | 215.92 | 3,638 |
| 2023-11-22 | 230.00 | 232.00 | 225.00 | 230.00 | 215.92 | 1,479 |
| 2023-11-21 | 235.00 | 235.00 | 230.00 | 233.00 | 218.73 | 2,222 |
| 2023-11-20 | 237.00 | 237.00 | 235.00 | 235.00 | 220.61 | 5,216 |
| 2023-11-17 | 235.00 | 238.00 | 234.00 | 235.00 | 220.61 | 4,727 |
| 2023-11-16 | 237.00 | 238.00 | 234.00 | 238.00 | 223.43 | 2,135 |
| 2023-11-15 | 235.00 | 238.00 | 232.00 | 238.00 | 223.43 | 13,644 |
| 2023-11-14 | 235.00 | 236.00 | 234.00 | 236.00 | 221.55 | 52,035 |
| 2023-11-13 | 233.00 | 237.00 | 227.00 | 236.00 | 221.55 | 7,329 |
| 2023-11-10 | 233.00 | 235.00 | 231.00 | 233.00 | 218.73 | 839 |
| 2023-11-09 | 234.00 | 234.00 | 228.00 | 231.00 | 216.85 | 1,761 |
| 2023-11-08 | 235.00 | 236.00 | 233.00 | 234.00 | 219.67 | 848 |
| 2023-11-07 | 237.00 | 237.00 | 232.00 | 235.00 | 220.61 | 46,178 |
| 2023-11-06 | 233.00 | 238.00 | 232.00 | 238.00 | 223.43 | 5,142 |
| 2023-11-03 | 228.00 | 235.00 | 224.00 | 231.00 | 216.85 | 33,686 |
| 2023-11-02 | 220.00 | 231.00 | 218.00 | 229.00 | 214.98 | 10,763 |
| 2023-11-01 | 222.00 | 231.00 | 220.00 | 220.00 | 206.53 | 16,813 |
| 2023-10-31 | 230.00 | 230.00 | 222.00 | 223.00 | 209.34 | 17,908 |
| 2023-10-30 | 222.00 | 232.00 | 217.00 | 231.00 | 216.85 | 7,250 |
| 2023-10-27 | 216.00 | 225.00 | 210.00 | 224.00 | 210.28 | 10,441 |
| 2023-10-26 | 216.00 | 218.00 | 211.00 | 216.00 | 202.77 | 4,337 |
| 2023-10-25 | 215.00 | 219.00 | 213.00 | 217.00 | 203.71 | 1,835 |
| 2023-10-24 | 210.00 | 215.00 | 207.00 | 215.00 | 201.83 | 6,498 |
| 2023-10-23 | 209.00 | 214.00 | 199.50 | 206.00 | 193.39 | 2,673 |
| 2023-10-20 | 208.00 | 213.00 | 207.00 | 208.00 | 195.26 | 2,423 |
| 2023-10-19 | 208.00 | 215.00 | 203.00 | 208.00 | 195.26 | 2,200 |
| 2023-10-18 | 211.00 | 213.00 | 207.00 | 207.00 | 194.32 | 1,891 |
| 2023-10-17 | 212.00 | 215.00 | 211.00 | 211.00 | 198.08 | 967 |
| 2023-10-16 | 213.00 | 213.00 | 209.00 | 212.00 | 199.02 | 3,607 |
| 2023-10-13 | 211.00 | 216.00 | 211.00 | 213.00 | 199.96 | 1,004 |
| 2023-10-12 | 213.00 | 213.00 | 207.00 | 211.00 | 198.08 | 7,045 |
| 2023-10-11 | 213.00 | 216.00 | 213.00 | 214.00 | 200.90 | 341 |
| 2023-10-10 | 219.00 | 219.00 | 210.00 | 215.00 | 201.83 | 2,182 |
| 2023-10-09 | 216.00 | 216.00 | 211.00 | 212.00 | 199.02 | 2,385 |
| 2023-10-06 | 215.00 | 219.00 | 215.00 | 218.00 | 204.65 | 866 |
| 2023-10-05 | 218.00 | 219.00 | 212.00 | 217.00 | 203.71 | 61,802 |
| 2023-10-04 | 219.00 | 219.00 | 215.00 | 215.00 | 201.83 | 212 |
| 2023-10-03 | 219.00 | 220.00 | 216.00 | 219.00 | 205.59 | 4,889 |
| 2023-10-02 | 221.00 | 224.00 | 218.00 | 219.00 | 205.59 | 11,533 |
| 2023-09-29 | 224.00 | 224.00 | 218.00 | 221.00 | 207.47 | 1,046 |
| 2023-09-28 | 217.00 | 224.00 | 217.00 | 224.00 | 210.28 | 601 |
| 2023-09-27 | 219.00 | 222.00 | 217.00 | 220.00 | 206.53 | 1,585 |
| 2023-09-26 | 221.00 | 224.00 | 216.00 | 219.00 | 205.59 | 11,934 |
| 2023-09-25 | 217.00 | 221.00 | 217.00 | 220.00 | 206.53 | 1,598 |
| 2023-09-22 | 218.00 | 218.00 | 214.00 | 217.00 | 203.71 | 1,611 |
| 2023-09-21 | 220.00 | 221.00 | 212.00 | 216.00 | 202.77 | 5,620 |
| 2023-09-20 | 221.00 | 223.00 | 211.00 | 218.00 | 204.65 | 7,870 |
| 2023-09-19 | 220.00 | 223.00 | 220.00 | 221.00 | 207.47 | 1,160 |
| 2023-09-18 | 222.00 | 225.00 | 221.00 | 221.00 | 207.47 | 2,076 |
| 2023-09-15 | 225.00 | 225.00 | 221.00 | 222.00 | 208.41 | 4,751 |
| 2023-09-14 | 229.00 | 229.00 | 225.00 | 225.00 | 211.22 | 6,627 |
| 2023-09-13 | 228.00 | 229.00 | 227.00 | 227.00 | 213.10 | 9,599 |
| 2023-09-12 | 229.00 | 229.00 | 225.00 | 227.00 | 213.10 | 1,009 |
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.