CTT Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 209.00 | 209.00 | 202.00 | 208.00 | 195.26 | 14,394 |
| 2023-06-15 | 210.00 | 213.00 | 207.00 | 209.00 | 196.20 | 7,985 |
| 2023-06-14 | 214.00 | 217.00 | 210.00 | 210.00 | 197.14 | 2,661 |
| 2023-06-13 | 208.00 | 218.00 | 205.00 | 218.00 | 204.65 | 73,899 |
| 2023-06-12 | 220.00 | 220.00 | 205.00 | 207.00 | 194.32 | 7,889 |
| 2023-06-09 | 224.00 | 224.00 | 218.00 | 220.00 | 206.53 | 693 |
| 2023-06-08 | 222.00 | 224.00 | 217.00 | 219.00 | 205.59 | 2,964 |
| 2023-06-07 | 222.00 | 222.00 | 216.00 | 217.00 | 203.71 | 2,025 |
| 2023-06-05 | 222.00 | 222.00 | 216.00 | 220.00 | 206.53 | 1,914 |
| 2023-06-02 | 218.00 | 225.00 | 215.00 | 222.00 | 208.41 | 5,902 |
| 2023-06-01 | 223.00 | 225.00 | 214.00 | 218.00 | 204.65 | 6,440 |
| 2023-05-31 | 212.00 | 222.00 | 212.00 | 220.00 | 206.53 | 8,857 |
| 2023-05-30 | 212.00 | 213.00 | 208.00 | 210.00 | 197.14 | 4,491 |
| 2023-05-29 | 208.00 | 214.00 | 206.00 | 208.00 | 195.26 | 5,373 |
| 2023-05-26 | 200.00 | 208.00 | 199.00 | 207.00 | 194.32 | 7,728 |
| 2023-05-25 | 195.00 | 199.50 | 195.00 | 199.50 | 187.28 | 21,201 |
| 2023-05-24 | 197.00 | 202.00 | 194.50 | 195.50 | 183.53 | 6,769 |
| 2023-05-23 | 199.00 | 200.00 | 197.00 | 197.00 | 184.94 | 4,828 |
| 2023-05-22 | 199.50 | 200.00 | 196.50 | 199.00 | 186.81 | 4,393 |
| 2023-05-19 | 204.00 | 205.00 | 198.00 | 199.50 | 187.28 | 11,439 |
| 2023-05-17 | 207.00 | 207.00 | 204.00 | 204.00 | 191.51 | 3,576 |
| 2023-05-16 | 211.00 | 213.00 | 207.00 | 207.00 | 194.32 | 8,199 |
| 2023-05-15 | 212.00 | 213.00 | 203.00 | 210.00 | 197.14 | 9,981 |
| 2023-05-12 | 207.00 | 209.00 | 205.00 | 206.00 | 193.39 | 3,420 |
| 2023-05-11 | 212.00 | 212.00 | 205.00 | 207.00 | 194.32 | 1,364 |
| 2023-05-10 | 208.00 | 212.00 | 207.00 | 207.00 | 194.32 | 2,063 |
| 2023-05-09 | 212.00 | 212.00 | 204.00 | 206.00 | 193.39 | 17,016 |
| 2023-05-08 | 214.00 | 218.00 | 205.00 | 213.00 | 199.96 | 6,136 |
| 2023-05-05 | 212.00 | 223.00 | 211.00 | 214.00 | 200.90 | 4,781 |
| 2023-05-04 | 213.00 | 218.00 | 208.00 | 214.00 | 197.09 | 7,496 |
| 2023-05-03 | 203.00 | 213.00 | 197.50 | 209.00 | 192.49 | 21,825 |
| 2023-05-02 | 201.00 | 205.00 | 195.00 | 202.00 | 186.04 | 5,039 |
| 2023-04-28 | 195.00 | 205.00 | 186.00 | 202.00 | 186.04 | 13,023 |
| 2023-04-27 | 186.50 | 186.50 | 185.00 | 185.50 | 170.85 | 3,435 |
| 2023-04-26 | 192.00 | 195.00 | 186.00 | 186.50 | 171.77 | 3,527 |
| 2023-04-25 | 194.00 | 195.00 | 190.50 | 192.00 | 176.83 | 1,437 |
| 2023-04-24 | 182.50 | 195.00 | 182.50 | 192.00 | 176.83 | 2,776 |
| 2023-04-21 | 185.00 | 189.50 | 182.00 | 189.50 | 174.53 | 2,266 |
| 2023-04-20 | 182.00 | 186.50 | 181.50 | 185.50 | 170.85 | 2,539 |
| 2023-04-19 | 181.50 | 188.50 | 181.00 | 184.50 | 169.92 | 2,774 |
| 2023-04-18 | 183.50 | 190.00 | 177.00 | 184.00 | 169.46 | 12,743 |
| 2023-04-17 | 184.00 | 188.00 | 181.50 | 183.50 | 169.00 | 2,070 |
| 2023-04-14 | 190.00 | 190.00 | 180.00 | 184.50 | 169.92 | 7,229 |
| 2023-04-13 | 189.00 | 189.50 | 179.50 | 183.00 | 168.54 | 4,656 |
| 2023-04-12 | 185.00 | 189.00 | 180.00 | 188.00 | 173.15 | 3,132 |
| 2023-04-11 | 180.50 | 189.00 | 180.00 | 184.00 | 169.46 | 3,290 |
| 2023-04-06 | 186.50 | 189.00 | 179.00 | 181.00 | 166.70 | 1,354 |
| 2023-04-05 | 185.00 | 192.00 | 179.50 | 180.50 | 166.24 | 7,321 |
| 2023-04-04 | 187.00 | 193.00 | 184.50 | 185.00 | 170.38 | 2,329 |
| 2023-04-03 | 195.00 | 195.00 | 186.00 | 186.50 | 171.77 | 4,188 |
| 2023-03-31 | 191.60 | 194.60 | 188.00 | 194.40 | 179.04 | 2,663 |
| 2023-03-30 | 193.80 | 195.00 | 190.20 | 191.60 | 176.46 | 1,226 |
| 2023-03-29 | 195.00 | 195.00 | 186.60 | 193.00 | 177.75 | 4,745 |
| 2023-03-28 | 181.00 | 194.80 | 181.00 | 194.80 | 179.41 | 8,829 |
| 2023-03-27 | 183.00 | 183.00 | 175.20 | 182.00 | 167.62 | 31,286 |
| 2023-03-24 | 182.60 | 184.80 | 177.60 | 179.40 | 165.23 | 4,251 |
| 2023-03-23 | 182.40 | 184.80 | 177.20 | 180.40 | 166.15 | 5,076 |
| 2023-03-22 | 181.60 | 182.00 | 179.00 | 180.40 | 166.15 | 1,161 |
| 2023-03-21 | 180.00 | 181.40 | 177.20 | 179.80 | 165.60 | 3,122 |
| 2023-03-20 | 179.40 | 183.80 | 177.20 | 181.80 | 167.44 | 6,169 |
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.