CTT Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	199.00	202.00	195.00	196.00	180.52	2,425
2022-09-28	200.00	200.00	199.50	199.60	183.83	4,295
2022-09-27	200.00	203.00	196.00	199.80	184.02	15,798
2022-09-26	202.00	205.00	195.20	197.80	182.17	1,152
2022-09-23	196.60	203.50	195.00	197.00	181.44	10,301
2022-09-22	205.00	205.00	196.80	197.40	181.80	2,193
2022-09-21	199.00	205.00	196.00	200.00	184.20	1,320
2022-09-20	205.00	209.00	195.80	196.00	180.52	5,686
2022-09-19	205.00	206.00	203.50	205.00	188.80	1,921
2022-09-16	200.00	210.00	200.00	205.00	188.80	19,421
2022-09-15	200.00	205.00	200.00	204.00	187.88	79,604
2022-09-14	204.50	204.50	195.00	202.00	186.04	1,442
2022-09-13	200.50	204.50	199.00	203.00	186.96	58,570
2022-09-12	201.50	202.00	199.20	201.00	185.12	7,310
2022-09-09	202.00	202.00	198.80	202.00	186.04	315
2022-09-08	200.00	202.00	197.00	202.00	186.04	593
2022-09-07	200.00	204.00	200.00	202.50	186.50	901
2022-09-06	204.00	204.00	200.50	202.00	186.04	526
2022-09-05	203.50	204.00	199.40	203.50	187.42	4,336
2022-09-02	205.00	205.00	196.00	203.00	186.96	3,293
2022-09-01	205.00	205.50	200.00	202.50	186.50	1,164
2022-08-31	201.50	207.00	199.80	203.00	186.96	18,211
2022-08-30	199.00	202.00	198.00	202.00	186.04	2,025
2022-08-29	200.00	200.00	196.00	200.00	184.20	1,047
2022-08-26	205.00	205.00	199.20	202.50	186.50	1,444
2022-08-25	202.00	205.00	198.00	205.00	188.80	1,255
2022-08-24	200.00	202.50	196.00	200.50	184.66	1,798
2022-08-23	205.00	206.00	201.00	202.50	186.50	3,167
2022-08-22	201.00	206.00	193.20	206.00	189.73	5,244
2022-08-19	198.80	202.00	198.00	200.00	184.20	467,802
2022-08-18	199.00	202.00	199.00	200.00	184.20	1,575
2022-08-17	201.00	203.50	199.40	202.00	186.04	7,355
2022-08-16	200.50	201.00	198.20	201.00	185.12	51,508
2022-08-15	202.00	202.00	197.00	200.50	184.66	1,335
2022-08-12	196.40	200.00	196.40	198.00	182.36	502
2022-08-11	202.00	202.00	196.80	199.80	184.02	3,672
2022-08-10	196.40	202.00	196.20	201.00	185.12	3,550
2022-08-09	203.00	206.00	196.40	196.40	180.88	7,419
2022-08-08	209.50	210.00	202.50	207.00	190.65	9,525
2022-08-05	213.00	213.50	205.50	209.50	192.95	4,953
2022-08-04	213.00	216.50	210.00	213.50	196.63	8,099
2022-08-03	212.00	214.50	208.50	212.00	195.25	5,396
2022-08-02	213.50	215.00	208.00	211.50	194.79	8,935
2022-08-01	216.50	218.00	210.00	213.00	196.17	17,702
2022-07-29	217.00	217.00	210.00	213.00	196.17	6,596
2022-07-28	218.50	220.00	211.00	214.00	197.09	40,572
2022-07-27	215.00	229.00	212.50	218.50	201.24	18,302
2022-07-26	202.00	216.00	202.00	213.00	196.17	18,987
2022-07-25	204.00	204.00	199.00	202.00	186.04	5,486
2022-07-22	201.50	207.00	198.60	204.50	188.34	11,707
2022-07-21	201.00	201.00	197.00	201.00	185.12	1,081
2022-07-20	202.00	202.00	197.00	198.00	182.36	1,044
2022-07-19	201.50	201.50	193.40	199.60	183.83	432
2022-07-18	197.80	201.00	195.00	198.00	182.36	12,086
2022-07-15	197.60	198.00	193.00	195.00	179.59	1,592
2022-07-14	198.00	198.00	191.00	197.80	182.17	707
2022-07-13	197.80	198.00	192.00	198.00	182.36	1,314
2022-07-12	202.00	202.00	191.00	194.60	179.23	3,637
2022-07-11	202.00	202.00	199.20	201.00	185.12	865
2022-07-08	204.50	204.50	196.20	202.00	186.04	375

← NewerPage 18 of 22 · 1,263 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.