CTT Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	207.00	207.00	198.20	199.40	183.65	1,674
2022-07-06	194.00	206.00	190.00	205.50	189.26	3,365
2022-07-05	196.60	196.60	191.60	193.80	178.49	861
2022-07-04	194.80	198.00	190.00	195.80	180.33	3,042
2022-07-01	193.20	200.00	185.00	195.00	179.59	6,254
2022-06-30	197.00	200.00	187.80	198.00	182.36	3,573
2022-06-29	193.00	200.00	189.20	197.00	181.44	2,447
2022-06-28	195.40	199.80	190.00	195.20	179.78	4,450
2022-06-27	204.00	204.00	195.20	200.00	184.20	2,433
2022-06-23	199.40	204.50	199.40	204.50	188.34	1,444
2022-06-22	206.00	206.50	201.00	204.00	187.88	5,652
2022-06-21	206.00	206.00	200.00	205.00	188.80	1,874
2022-06-20	199.20	207.00	195.00	203.50	187.42	4,159
2022-06-17	199.40	199.60	194.00	198.80	183.09	3,360
2022-06-16	204.00	204.00	192.20	199.60	183.83	2,745
2022-06-15	207.00	207.00	198.00	202.50	186.50	1,143
2022-06-14	201.00	204.00	198.60	200.00	184.20	1,930
2022-06-13	207.00	209.00	191.20	206.50	190.19	4,896
2022-06-10	208.00	209.50	205.00	209.00	192.49	923
2022-06-09	209.50	209.50	205.00	208.00	191.57	1,983
2022-06-08	207.00	215.00	200.00	201.00	185.12	7,804
2022-06-07	205.00	209.50	205.00	207.00	190.65	1,235
2022-06-03	201.00	208.50	200.00	201.50	185.58	2,430
2022-06-02	204.00	204.00	200.00	202.00	186.04	2,986
2022-06-01	207.50	209.00	200.00	204.00	187.88	48,592
2022-05-31	211.00	211.00	200.50	205.00	188.80	12,442
2022-05-30	210.00	211.50	205.50	210.00	193.41	1,535
2022-05-27	214.50	214.50	206.00	210.00	193.41	12,817
2022-05-25	213.00	213.00	204.50	209.50	192.95	2,306
2022-05-24	216.00	216.00	200.50	211.00	194.33	18,141
2022-05-23	210.50	216.00	210.00	211.50	194.79	5,279
2022-05-20	206.50	215.50	206.50	214.00	197.09	4,768
2022-05-19	205.50	215.00	204.00	213.00	196.17	5,017
2022-05-18	190.40	206.00	190.40	204.50	188.34	15,038
2022-05-17	199.20	200.00	193.20	199.60	183.83	2,822
2022-05-16	200.00	200.00	194.20	200.00	184.20	1,909
2022-05-13	196.80	199.80	193.00	199.80	184.02	2,113
2022-05-12	195.60	203.00	193.20	193.20	177.94	3,111
2022-05-11	194.80	196.00	190.40	194.60	179.23	389
2022-05-10	191.80	196.00	188.60	194.80	179.41	2,706
2022-05-09	188.00	197.80	183.00	194.20	178.86	6,862
2022-05-06	188.20	194.20	186.00	191.20	176.09	1,702
2022-05-05	189.20	194.80	185.00	194.80	179.41	14,333
2022-05-04	193.40	194.80	189.60	191.20	175.37	1,542
2022-05-03	195.20	196.60	185.80	196.60	180.32	4,273
2022-05-02	202.00	202.00	190.40	193.80	177.75	2,489
2022-04-29	216.50	217.50	197.80	202.00	185.27	7,963
2022-04-28	214.50	214.50	194.80	205.00	188.02	5,601
2022-04-27	206.50	212.50	205.50	208.50	191.23	1,420
2022-04-26	210.00	215.00	205.50	205.50	188.48	20,304
2022-04-25	197.40	213.00	193.20	211.50	193.99	8,005
2022-04-22	200.50	208.00	197.00	208.00	190.78	3,571
2022-04-21	200.00	210.00	198.00	209.50	192.15	51,762
2022-04-20	195.80	200.00	187.40	200.00	183.44	103,638
2022-04-19	193.40	196.00	191.80	196.00	179.77	1,149
2022-04-14	192.00	196.00	192.00	193.60	177.57	374
2022-04-13	189.80	197.00	189.80	192.00	176.10	560
2022-04-12	196.80	196.80	189.60	195.00	178.85	2,047
2022-04-11	197.00	197.00	193.00	197.00	180.69	933
2022-04-08	196.80	197.00	193.00	197.00	180.69	1,217

← NewerPage 19 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.