CTT Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 228.00 | 230.00 | 227.00 | 229.00 | 214.98 | 1,900 |
| 2023-09-08 | 229.00 | 230.00 | 227.00 | 228.00 | 214.04 | 1,807 |
| 2023-09-07 | 230.00 | 231.00 | 224.00 | 229.00 | 214.98 | 8,482 |
| 2023-09-06 | 229.00 | 231.00 | 226.00 | 230.00 | 215.92 | 1,276 |
| 2023-09-05 | 229.00 | 232.00 | 227.00 | 229.00 | 214.98 | 9,890 |
| 2023-09-04 | 228.00 | 232.00 | 222.00 | 230.00 | 215.92 | 4,245 |
| 2023-09-01 | 227.00 | 228.00 | 224.00 | 226.00 | 212.16 | 4,866 |
| 2023-08-31 | 225.00 | 230.00 | 222.00 | 227.00 | 213.10 | 4,881 |
| 2023-08-30 | 225.00 | 225.00 | 222.00 | 225.00 | 211.22 | 12,989 |
| 2023-08-29 | 224.00 | 227.00 | 224.00 | 225.00 | 211.22 | 14,766 |
| 2023-08-28 | 226.00 | 226.00 | 221.00 | 224.00 | 210.28 | 3,981 |
| 2023-08-25 | 219.00 | 225.00 | 217.00 | 225.00 | 211.22 | 23,117 |
| 2023-08-24 | 215.00 | 219.00 | 213.00 | 219.00 | 205.59 | 4,527 |
| 2023-08-23 | 214.00 | 217.00 | 211.00 | 213.00 | 199.96 | 1,243 |
| 2023-08-22 | 216.00 | 216.00 | 211.00 | 212.00 | 199.02 | 2,331 |
| 2023-08-21 | 210.00 | 216.00 | 210.00 | 213.00 | 199.96 | 4,858 |
| 2023-08-18 | 214.00 | 217.00 | 200.00 | 210.00 | 197.14 | 5,793 |
| 2023-08-17 | 213.00 | 218.00 | 212.00 | 214.00 | 200.90 | 1,449 |
| 2023-08-16 | 214.00 | 217.00 | 211.00 | 213.00 | 199.96 | 31,789 |
| 2023-08-15 | 218.00 | 218.00 | 213.00 | 214.00 | 200.90 | 1,261 |
| 2023-08-14 | 219.00 | 220.00 | 215.00 | 218.00 | 204.65 | 913 |
| 2023-08-11 | 219.00 | 219.00 | 215.00 | 219.00 | 205.59 | 590 |
| 2023-08-10 | 215.00 | 218.00 | 213.00 | 215.00 | 201.83 | 4,075 |
| 2023-08-09 | 218.00 | 219.00 | 214.00 | 216.00 | 202.77 | 564 |
| 2023-08-08 | 219.00 | 219.00 | 214.00 | 216.00 | 202.77 | 1,690 |
| 2023-08-07 | 217.00 | 217.00 | 214.00 | 217.00 | 203.71 | 1,582 |
| 2023-08-04 | 219.00 | 219.00 | 215.00 | 217.00 | 203.71 | 962 |
| 2023-08-03 | 213.00 | 217.00 | 213.00 | 215.00 | 201.83 | 1,428 |
| 2023-08-02 | 210.00 | 214.00 | 210.00 | 212.00 | 199.02 | 1,067 |
| 2023-08-01 | 219.00 | 220.00 | 212.00 | 213.00 | 199.96 | 3,527 |
| 2023-07-31 | 215.00 | 217.00 | 213.00 | 217.00 | 203.71 | 1,388 |
| 2023-07-28 | 215.00 | 216.00 | 210.00 | 213.00 | 199.96 | 3,046 |
| 2023-07-27 | 212.00 | 217.00 | 210.00 | 213.00 | 199.96 | 3,507 |
| 2023-07-26 | 219.00 | 219.00 | 210.00 | 212.00 | 199.02 | 3,662 |
| 2023-07-25 | 218.00 | 219.00 | 213.00 | 219.00 | 205.59 | 2,045 |
| 2023-07-24 | 215.00 | 217.00 | 209.00 | 216.00 | 202.77 | 3,953 |
| 2023-07-21 | 221.00 | 224.00 | 205.00 | 216.00 | 202.77 | 48,131 |
| 2023-07-20 | 225.00 | 229.00 | 222.00 | 224.00 | 210.28 | 4,965 |
| 2023-07-19 | 224.00 | 228.00 | 222.00 | 225.00 | 211.22 | 1,585 |
| 2023-07-18 | 222.00 | 224.00 | 217.00 | 224.00 | 210.28 | 3,866 |
| 2023-07-17 | 224.00 | 224.00 | 218.00 | 222.00 | 208.41 | 1,662 |
| 2023-07-14 | 221.00 | 222.00 | 215.00 | 222.00 | 208.41 | 111,701 |
| 2023-07-13 | 225.00 | 229.00 | 214.00 | 220.00 | 206.53 | 16,797 |
| 2023-07-12 | 217.00 | 229.00 | 214.00 | 228.00 | 214.04 | 13,156 |
| 2023-07-11 | 218.00 | 219.00 | 214.00 | 218.00 | 204.65 | 1,684 |
| 2023-07-10 | 217.00 | 220.00 | 217.00 | 220.00 | 206.53 | 2,360 |
| 2023-07-07 | 216.00 | 217.00 | 211.00 | 217.00 | 203.71 | 4,269 |
| 2023-07-06 | 217.00 | 219.00 | 212.00 | 215.00 | 201.83 | 4,508 |
| 2023-07-05 | 214.00 | 218.00 | 211.00 | 217.00 | 203.71 | 5,165 |
| 2023-07-04 | 207.00 | 213.00 | 204.00 | 213.00 | 199.96 | 47,917 |
| 2023-07-03 | 213.00 | 213.00 | 204.00 | 207.00 | 194.32 | 2,933 |
| 2023-06-30 | 213.00 | 214.00 | 207.00 | 212.00 | 199.02 | 1,200 |
| 2023-06-29 | 205.00 | 211.00 | 204.00 | 208.00 | 195.26 | 4,449 |
| 2023-06-28 | 204.00 | 205.00 | 202.00 | 203.00 | 190.57 | 86,765 |
| 2023-06-27 | 206.00 | 206.00 | 203.00 | 203.00 | 190.57 | 984 |
| 2023-06-26 | 207.00 | 212.00 | 202.00 | 204.00 | 191.51 | 890 |
| 2023-06-22 | 205.00 | 207.00 | 205.00 | 205.00 | 192.45 | 5,650 |
| 2023-06-21 | 207.00 | 207.00 | 204.00 | 205.00 | 192.45 | 4,846 |
| 2023-06-20 | 207.00 | 209.00 | 206.00 | 207.00 | 194.32 | 4,364 |
| 2023-06-19 | 208.00 | 210.00 | 204.00 | 205.00 | 192.45 | 3,986 |
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.