CTT Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	120.40	121.80	120.40	120.80	120.80	1,398
2026-07-27	119.00	121.00	119.00	120.40	120.40	5,407
2026-07-24	121.00	121.00	118.60	119.20	119.20	5,095
2026-07-23	121.00	122.60	120.20	120.60	120.60	4,375
2026-07-22	124.80	124.80	120.00	121.60	121.60	17,597
2026-07-21	122.60	124.00	118.00	122.40	122.40	38,188
2026-07-20	125.00	125.00	121.60	121.60	121.60	12,168
2026-07-17	124.40	125.80	124.40	124.80	124.80	6,909
2026-07-16	125.80	126.00	124.20	124.40	124.40	3,316
2026-07-15	127.20	127.20	125.00	125.40	125.40	4,162
2026-07-14	126.00	126.40	125.00	125.00	125.00	2,509
2026-07-13	127.20	127.40	125.80	125.80	125.80	6,585
2026-07-10	126.20	128.80	125.80	127.60	127.60	5,672
2026-07-09	127.40	127.80	126.20	126.20	126.20	1,941
2026-07-08	127.40	128.80	126.60	127.60	127.60	11,330
2026-07-07	129.20	129.60	127.60	129.20	129.20	5,685
2026-07-06	130.00	132.20	129.00	129.60	129.60	1,576
2026-07-03	126.80	133.80	126.80	130.00	130.00	13,177
2026-07-02	128.00	129.40	126.80	128.40	128.40	24,591
2026-07-01	128.00	129.80	127.20	127.80	127.80	13,598
2026-06-30	127.60	129.60	127.40	127.60	127.60	3,042
2026-06-29	133.80	133.80	126.80	127.40	127.40	11,974
2026-06-26	129.20	132.80	128.00	128.00	128.00	5,429
2026-06-25	137.00	137.00	131.00	131.00	131.00	19,612
2026-06-24	128.00	132.60	128.00	131.00	131.00	16,324
2026-06-23	131.00	132.00	127.00	127.00	127.00	6,763
2026-06-22	137.60	137.60	131.00	132.20	132.20	4,649
2026-06-18	132.80	132.80	130.80	132.80	132.80	6,848
2026-06-17	138.20	138.20	131.60	132.80	132.80	2,199
2026-06-16	138.40	138.40	138.00	138.00	138.00	735
2026-06-15	136.20	140.00	136.20	138.00	138.00	2,758
2026-06-12	132.20	136.80	132.20	135.60	135.60	1,687
2026-06-11	132.00	132.80	130.60	131.80	131.80	10,082
2026-06-10	132.80	137.60	132.80	134.00	134.00	25,179
2026-06-09	132.40	134.00	130.80	132.40	132.40	2,628
2026-06-08	134.00	134.00	130.20	133.40	133.40	3,204
2026-06-05	136.20	136.20	130.60	134.20	134.20	7,547
2026-06-04	140.20	140.20	134.60	135.00	135.00	3,095
2026-06-03	139.80	146.80	139.00	140.00	140.00	14,481
2026-06-02	140.20	141.80	138.00	139.00	139.00	2,101
2026-06-01	141.00	144.80	138.00	138.80	138.80	8,790
2026-05-29	136.20	151.00	136.20	140.80	140.80	193,574
2026-05-28	130.80	139.40	130.80	136.20	136.20	9,226
2026-05-27	129.00	131.00	127.20	131.00	131.00	16,554
2026-05-26	130.20	131.80	125.60	128.00	128.00	7,147
2026-05-25	119.60	130.00	119.60	129.80	129.80	23,207
2026-05-22	119.00	121.80	119.00	121.00	121.00	2,563
2026-05-21	120.00	120.20	119.20	119.40	119.40	855
2026-05-20	116.60	121.60	116.60	121.40	121.40	1,846
2026-05-19	118.60	119.60	116.00	116.60	116.60	34,865
2026-05-18	119.00	120.00	116.60	117.40	117.40	14,452
2026-05-15	121.20	121.80	117.20	117.40	117.40	11,925
2026-05-13	119.40	120.80	118.00	120.20	120.20	7,820
2026-05-12	113.60	119.40	113.00	118.40	118.40	46,443
2026-05-11	116.00	117.80	112.40	114.00	114.00	25,244
2026-05-08	120.40	120.40	116.20	116.20	116.20	32,404
2026-05-07	123.20	123.60	120.40	120.40	118.00	9,117
2026-05-06	118.20	123.00	118.20	120.40	118.00	72,723
2026-05-05	119.80	124.00	116.20	117.00	114.67	11,180
2026-05-04	123.00	125.00	119.80	119.80	117.41	19,605

← NewerPage 2 of 22 · 1,261 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.