CTT Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 199.80 | 199.80 | 190.80 | 195.00 | 178.85 | 1,374 |
| 2022-04-06 | 198.00 | 198.60 | 195.00 | 197.80 | 181.42 | 717 |
| 2022-04-05 | 199.80 | 199.80 | 196.80 | 198.00 | 181.60 | 2,637 |
| 2022-04-04 | 200.00 | 200.00 | 192.60 | 196.80 | 180.50 | 580 |
| 2022-04-01 | 191.00 | 199.80 | 189.40 | 196.80 | 180.50 | 3,278 |
| 2022-03-31 | 191.40 | 191.60 | 188.80 | 191.60 | 175.73 | 15,078 |
| 2022-03-30 | 190.00 | 193.80 | 188.80 | 190.00 | 174.27 | 2,285 |
| 2022-03-29 | 192.00 | 199.80 | 188.00 | 198.80 | 182.34 | 8,696 |
| 2022-03-28 | 190.00 | 192.00 | 187.40 | 192.00 | 176.10 | 5,338 |
| 2022-03-25 | 192.20 | 196.80 | 187.40 | 190.00 | 174.27 | 2,203 |
| 2022-03-24 | 196.00 | 196.20 | 188.20 | 192.00 | 176.10 | 1,362 |
| 2022-03-23 | 192.60 | 193.20 | 187.80 | 192.20 | 176.28 | 3,763 |
| 2022-03-22 | 195.60 | 197.20 | 190.00 | 194.00 | 177.94 | 4,753 |
| 2022-03-21 | 201.00 | 201.00 | 196.00 | 196.60 | 180.32 | 25,789 |
| 2022-03-18 | 200.00 | 202.50 | 194.40 | 199.80 | 183.25 | 3,837 |
| 2022-03-17 | 193.00 | 198.00 | 188.40 | 198.00 | 181.60 | 5,762 |
| 2022-03-16 | 182.80 | 190.00 | 182.80 | 189.80 | 174.08 | 4,819 |
| 2022-03-15 | 185.00 | 185.20 | 177.20 | 179.40 | 164.54 | 3,606 |
| 2022-03-14 | 180.00 | 183.60 | 178.20 | 180.00 | 165.09 | 23,819 |
| 2022-03-11 | 181.00 | 183.00 | 178.00 | 180.00 | 165.09 | 5,190 |
| 2022-03-10 | 178.60 | 183.00 | 174.20 | 181.00 | 166.01 | 1,713 |
| 2022-03-09 | 175.40 | 179.20 | 171.20 | 176.40 | 161.79 | 77,731 |
| 2022-03-08 | 176.20 | 183.00 | 173.20 | 176.40 | 161.79 | 3,416 |
| 2022-03-07 | 172.00 | 178.00 | 153.20 | 176.20 | 161.61 | 31,164 |
| 2022-03-04 | 185.00 | 185.00 | 169.20 | 173.00 | 158.67 | 10,054 |
| 2022-03-03 | 195.40 | 195.40 | 183.00 | 187.00 | 171.51 | 9,100 |
| 2022-03-02 | 195.00 | 201.50 | 194.00 | 195.00 | 178.85 | 6,492 |
| 2022-03-01 | 207.00 | 207.00 | 195.00 | 198.20 | 181.79 | 7,047 |
| 2022-02-28 | 195.20 | 209.00 | 195.20 | 207.00 | 189.86 | 8,094 |
| 2022-02-25 | 204.50 | 204.50 | 197.00 | 202.00 | 185.27 | 14,457 |
| 2022-02-24 | 193.80 | 205.00 | 180.20 | 203.50 | 186.65 | 18,004 |
| 2022-02-23 | 199.40 | 206.50 | 199.40 | 199.80 | 183.25 | 6,275 |
| 2022-02-22 | 195.00 | 200.50 | 191.60 | 197.00 | 180.69 | 6,179 |
| 2022-02-21 | 203.00 | 203.00 | 194.00 | 198.00 | 181.60 | 6,730 |
| 2022-02-18 | 204.00 | 205.00 | 199.00 | 203.50 | 186.65 | 8,596 |
| 2022-02-17 | 207.50 | 209.50 | 203.00 | 209.50 | 192.15 | 4,170 |
| 2022-02-16 | 206.50 | 208.00 | 205.50 | 208.00 | 190.78 | 1,563 |
| 2022-02-15 | 205.50 | 210.00 | 205.00 | 208.00 | 190.78 | 3,831 |
| 2022-02-14 | 213.00 | 213.00 | 201.00 | 209.50 | 192.15 | 7,802 |
| 2022-02-11 | 210.00 | 220.00 | 210.00 | 214.00 | 196.28 | 1,947 |
| 2022-02-10 | 216.00 | 220.00 | 210.00 | 218.00 | 199.95 | 8,137 |
| 2022-02-09 | 224.50 | 224.50 | 215.50 | 221.00 | 202.70 | 5,597 |
| 2022-02-08 | 227.00 | 227.00 | 216.50 | 224.00 | 205.45 | 10,924 |
| 2022-02-07 | 218.50 | 225.50 | 218.50 | 225.00 | 206.37 | 4,447 |
| 2022-02-04 | 220.50 | 227.00 | 217.50 | 221.00 | 202.70 | 4,238 |
| 2022-02-03 | 223.00 | 228.00 | 218.00 | 222.00 | 203.62 | 22,290 |
| 2022-02-02 | 221.00 | 225.00 | 215.00 | 223.00 | 204.53 | 15,217 |
| 2022-02-01 | 230.00 | 230.00 | 221.50 | 222.00 | 203.62 | 5,183 |
| 2022-01-31 | 219.50 | 230.50 | 219.50 | 229.50 | 210.50 | 5,901 |
| 2022-01-28 | 218.00 | 220.00 | 210.00 | 215.50 | 197.65 | 16,636 |
| 2022-01-27 | 214.50 | 219.50 | 207.50 | 218.00 | 199.95 | 13,791 |
| 2022-01-26 | 207.50 | 215.00 | 207.50 | 214.50 | 196.74 | 5,650 |
| 2022-01-25 | 205.00 | 212.50 | 205.00 | 210.50 | 193.07 | 30,038 |
| 2022-01-24 | 212.00 | 212.50 | 201.50 | 209.00 | 191.69 | 69,004 |
| 2022-01-21 | 215.00 | 215.00 | 206.00 | 213.00 | 195.36 | 13,349 |
| 2022-01-20 | 211.50 | 215.50 | 210.00 | 214.50 | 196.74 | 6,978 |
| 2022-01-19 | 212.50 | 215.00 | 211.50 | 214.50 | 196.74 | 7,709 |
| 2022-01-18 | 216.00 | 216.50 | 207.50 | 213.50 | 195.82 | 22,050 |
| 2022-01-17 | 217.50 | 218.00 | 214.00 | 216.00 | 198.11 | 1,881 |
| 2022-01-14 | 222.00 | 222.00 | 214.00 | 217.00 | 199.03 | 15,426 |
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.