CTT Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 219.50 | 220.50 | 214.00 | 218.00 | 200.78 | 20,737 |
| 2022-12-20 | 220.50 | 220.50 | 215.00 | 215.50 | 198.47 | 2,711 |
| 2022-12-19 | 223.50 | 223.50 | 215.00 | 220.00 | 202.62 | 657 |
| 2022-12-16 | 223.00 | 223.50 | 215.50 | 220.50 | 203.08 | 116 |
| 2022-12-15 | 223.00 | 223.50 | 218.50 | 218.50 | 201.24 | 5,124 |
| 2022-12-14 | 217.50 | 225.00 | 215.50 | 223.00 | 205.38 | 3,443 |
| 2022-12-13 | 221.00 | 221.50 | 217.50 | 221.50 | 204.00 | 1,650 |
| 2022-12-12 | 217.00 | 221.00 | 216.50 | 221.00 | 203.54 | 1,290 |
| 2022-12-09 | 222.00 | 222.00 | 217.50 | 220.50 | 203.08 | 382 |
| 2022-12-08 | 221.00 | 223.00 | 216.50 | 222.00 | 204.46 | 1,494 |
| 2022-12-07 | 222.00 | 224.50 | 219.50 | 223.50 | 205.84 | 8,872 |
| 2022-12-06 | 220.00 | 225.00 | 218.00 | 219.50 | 202.16 | 5,825 |
| 2022-12-05 | 219.50 | 220.00 | 210.00 | 218.00 | 200.78 | 3,078 |
| 2022-12-02 | 217.00 | 219.50 | 210.00 | 219.50 | 202.16 | 3,111 |
| 2022-12-01 | 215.50 | 219.50 | 213.00 | 218.00 | 200.78 | 3,600 |
| 2022-11-30 | 219.00 | 220.00 | 211.00 | 215.50 | 198.47 | 15,786 |
| 2022-11-29 | 219.50 | 220.00 | 214.00 | 218.50 | 201.24 | 2,878 |
| 2022-11-28 | 221.00 | 224.50 | 219.00 | 219.00 | 201.70 | 43,664 |
| 2022-11-25 | 224.50 | 226.50 | 218.00 | 218.00 | 200.78 | 1,387 |
| 2022-11-24 | 223.00 | 223.00 | 218.00 | 221.00 | 203.54 | 541 |
| 2022-11-23 | 224.00 | 227.50 | 220.50 | 223.00 | 205.38 | 5,851 |
| 2022-11-22 | 227.00 | 232.50 | 221.00 | 221.50 | 204.00 | 4,169 |
| 2022-11-21 | 227.00 | 230.00 | 220.00 | 227.00 | 209.07 | 12,470 |
| 2022-11-18 | 226.00 | 228.00 | 224.00 | 227.50 | 209.53 | 2,106 |
| 2022-11-17 | 225.50 | 227.50 | 222.50 | 225.00 | 207.22 | 4,218 |
| 2022-11-16 | 229.50 | 237.00 | 225.00 | 227.00 | 209.07 | 3,822 |
| 2022-11-15 | 229.50 | 230.00 | 226.00 | 229.50 | 211.37 | 703 |
| 2022-11-14 | 227.00 | 232.50 | 227.00 | 229.50 | 211.37 | 2,132 |
| 2022-11-11 | 233.00 | 233.00 | 225.00 | 226.50 | 208.61 | 2,837 |
| 2022-11-10 | 233.50 | 233.50 | 223.50 | 233.00 | 214.59 | 1,562 |
| 2022-11-09 | 236.00 | 237.00 | 225.00 | 233.50 | 215.05 | 2,078 |
| 2022-11-08 | 235.00 | 238.00 | 234.50 | 236.50 | 217.82 | 4,107 |
| 2022-11-07 | 218.00 | 233.00 | 218.00 | 233.00 | 214.59 | 15,346 |
| 2022-11-04 | 221.00 | 224.00 | 221.00 | 224.00 | 206.30 | 1,788 |
| 2022-11-03 | 221.00 | 224.00 | 217.50 | 220.50 | 203.08 | 8,704 |
| 2022-11-02 | 217.00 | 220.00 | 215.00 | 220.00 | 202.62 | 35,220 |
| 2022-11-01 | 219.00 | 220.00 | 215.00 | 217.00 | 199.86 | 1,077 |
| 2022-10-31 | 219.50 | 220.00 | 215.50 | 218.50 | 201.24 | 6,547 |
| 2022-10-28 | 225.00 | 227.00 | 216.00 | 218.50 | 201.24 | 13,951 |
| 2022-10-27 | 215.00 | 222.00 | 207.00 | 221.00 | 203.54 | 10,524 |
| 2022-10-26 | 204.00 | 218.00 | 203.50 | 218.00 | 200.78 | 16,031 |
| 2022-10-25 | 201.50 | 204.50 | 195.00 | 203.50 | 187.42 | 12,899 |
| 2022-10-24 | 198.00 | 200.00 | 197.00 | 200.00 | 184.20 | 11,066 |
| 2022-10-21 | 196.80 | 201.00 | 194.20 | 198.40 | 182.73 | 6,212 |
| 2022-10-20 | 197.00 | 199.80 | 195.00 | 197.80 | 182.17 | 2,294 |
| 2022-10-19 | 200.00 | 200.00 | 196.00 | 200.00 | 184.20 | 318 |
| 2022-10-18 | 200.00 | 200.00 | 190.00 | 200.00 | 184.20 | 2,300 |
| 2022-10-17 | 199.00 | 200.00 | 187.60 | 199.80 | 184.02 | 1,149 |
| 2022-10-14 | 197.00 | 200.00 | 193.80 | 199.00 | 183.28 | 2,872 |
| 2022-10-13 | 190.00 | 194.00 | 185.20 | 193.00 | 177.75 | 67,514 |
| 2022-10-12 | 190.00 | 192.60 | 189.00 | 189.80 | 174.81 | 1,067 |
| 2022-10-11 | 194.80 | 195.00 | 185.00 | 188.20 | 173.33 | 65,174 |
| 2022-10-10 | 198.00 | 198.00 | 187.00 | 191.80 | 176.65 | 12,298 |
| 2022-10-07 | 197.80 | 198.00 | 194.00 | 198.00 | 182.36 | 675 |
| 2022-10-06 | 197.40 | 199.80 | 196.60 | 199.00 | 183.28 | 234 |
| 2022-10-05 | 200.00 | 200.00 | 194.60 | 197.00 | 181.44 | 3,102 |
| 2022-10-04 | 200.00 | 200.00 | 195.00 | 197.00 | 181.44 | 1,058 |
| 2022-10-03 | 200.00 | 200.00 | 194.00 | 197.00 | 181.44 | 1,683 |
| 2022-09-30 | 196.00 | 202.50 | 196.00 | 199.00 | 183.28 | 3,583 |
| 2022-09-29 | 199.00 | 202.00 | 195.00 | 196.00 | 180.52 | 2,425 |
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.