CTT Systems AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	182.20	185.00	176.20	179.00	164.86	5,438
2023-03-16	179.00	184.80	177.00	178.80	164.67	5,185
2023-03-15	183.00	184.00	175.00	175.00	161.17	11,533
2023-03-14	187.00	188.00	181.60	183.00	168.54	2,334
2023-03-13	186.40	187.80	179.60	184.40	169.83	7,514
2023-03-10	182.60	184.00	180.20	182.80	168.36	6,698
2023-03-09	185.00	185.00	180.00	182.40	167.99	6,310
2023-03-08	183.60	187.00	182.00	184.00	169.46	5,177
2023-03-07	181.40	183.60	177.60	182.00	167.62	12,727
2023-03-06	189.60	189.80	180.20	181.40	167.07	10,441
2023-03-03	185.40	187.00	183.00	186.80	172.04	3,487
2023-03-02	189.60	189.80	182.20	185.40	170.75	10,116
2023-03-01	185.20	192.80	185.20	186.00	171.31	8,339
2023-02-28	183.60	189.60	183.00	184.80	170.20	6,122
2023-02-27	178.20	186.80	178.20	184.60	170.02	10,072
2023-02-24	189.20	189.40	177.40	177.40	163.38	106,239
2023-02-23	193.20	193.80	187.00	188.40	173.52	7,682
2023-02-22	195.00	195.00	191.00	193.20	177.94	1,730
2023-02-21	194.60	195.00	190.00	193.80	178.49	3,033
2023-02-20	196.00	198.60	194.60	194.60	179.23	5,952
2023-02-17	196.00	198.60	193.20	194.80	179.41	3,824
2023-02-16	191.60	197.60	190.40	195.00	179.59	10,173
2023-02-15	199.00	200.00	191.20	191.60	176.46	18,161
2023-02-14	204.00	205.00	190.00	199.40	183.65	55,892
2023-02-13	216.50	218.00	204.00	204.00	187.88	8,264
2023-02-10	212.50	215.00	206.00	212.50	195.71	6,952
2023-02-09	224.50	229.50	212.00	215.00	198.01	5,524
2023-02-08	230.00	230.00	224.00	224.00	206.30	3,885
2023-02-07	242.00	242.00	223.00	230.00	211.83	21,649
2023-02-06	243.00	243.00	237.50	239.00	220.12	15,137
2023-02-03	238.00	240.00	234.50	235.00	216.43	17,933
2023-02-02	237.50	242.50	236.00	236.00	217.36	3,252
2023-02-01	233.00	236.00	232.00	236.00	217.36	9,766
2023-01-31	237.50	237.50	232.00	236.50	217.82	2,058
2023-01-30	237.00	239.50	232.50	237.00	218.28	4,472
2023-01-27	237.50	243.00	233.00	237.00	218.28	1,210
2023-01-26	243.00	243.00	232.00	234.50	215.97	1,213
2023-01-25	236.50	240.50	232.50	238.50	219.66	3,633
2023-01-24	238.00	247.00	230.00	236.50	217.82	8,747
2023-01-23	243.00	249.50	242.00	244.00	224.72	1,898
2023-01-20	240.00	244.00	239.00	242.00	222.88	1,516
2023-01-19	240.00	245.00	234.00	239.00	220.12	5,703
2023-01-18	233.00	247.00	228.00	242.50	223.34	9,980
2023-01-17	235.00	237.00	230.00	231.50	213.21	2,637
2023-01-16	230.00	234.50	225.00	231.50	213.21	40,741
2023-01-13	228.00	235.00	220.50	230.50	212.29	6,939
2023-01-12	223.00	232.00	219.00	228.50	210.45	16,717
2023-01-11	217.00	220.50	216.00	219.50	202.16	1,449
2023-01-10	218.50	221.50	216.50	220.50	203.08	1,371
2023-01-09	223.00	223.00	215.00	218.50	201.24	12,282
2023-01-05	219.50	223.00	215.50	223.00	205.38	1,163
2023-01-04	219.00	219.50	212.50	219.50	202.16	852
2023-01-03	215.00	219.00	213.00	219.00	201.70	4,617
2023-01-02	214.00	215.00	211.50	215.00	198.01	1,168
2022-12-30	213.50	213.50	209.00	213.50	196.63	1,559
2022-12-29	215.00	215.00	208.00	213.50	196.63	4,141
2022-12-28	215.00	215.00	211.00	214.50	197.55	2,088
2022-12-27	210.00	215.00	210.00	215.00	198.01	611
2022-12-23	219.00	219.00	210.00	214.00	197.09	1,537
2022-12-22	220.00	220.00	212.00	218.00	200.78	729

← NewerPage 16 of 21 · 1,257 trading daysOlder →

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.