CTT Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 119.20 | 122.40 | 117.40 | 121.20 | 118.78 | 7,267 |
| 2026-04-29 | 122.80 | 124.80 | 115.00 | 119.00 | 116.63 | 91,821 |
| 2026-04-28 | 135.40 | 135.40 | 120.40 | 122.60 | 120.16 | 60,839 |
| 2026-04-27 | 133.00 | 134.80 | 131.00 | 133.00 | 130.35 | 6,026 |
| 2026-04-24 | 134.60 | 134.80 | 132.00 | 133.20 | 130.54 | 62,355 |
| 2026-04-23 | 138.40 | 140.00 | 134.40 | 134.40 | 131.72 | 5,732 |
| 2026-04-22 | 141.00 | 141.00 | 138.40 | 138.60 | 135.84 | 3,739 |
| 2026-04-21 | 141.60 | 142.60 | 139.20 | 140.20 | 137.41 | 22,931 |
| 2026-04-20 | 138.80 | 142.40 | 138.20 | 142.40 | 139.56 | 2,058 |
| 2026-04-17 | 145.40 | 145.60 | 142.00 | 142.40 | 139.56 | 7,154 |
| 2026-04-16 | 145.00 | 148.00 | 145.00 | 145.40 | 142.50 | 4,529 |
| 2026-04-15 | 138.00 | 145.00 | 137.60 | 144.80 | 141.91 | 14,674 |
| 2026-04-14 | 134.00 | 140.60 | 134.00 | 138.40 | 135.64 | 10,880 |
| 2026-04-13 | 132.00 | 133.80 | 131.20 | 133.00 | 130.35 | 56,777 |
| 2026-04-10 | 135.00 | 137.60 | 133.80 | 134.00 | 131.33 | 9,622 |
| 2026-04-09 | 139.00 | 139.00 | 134.00 | 134.60 | 131.92 | 2,816 |
| 2026-04-08 | 129.20 | 139.80 | 129.20 | 139.00 | 136.23 | 18,409 |
| 2026-04-07 | 129.20 | 130.40 | 127.60 | 128.80 | 126.23 | 5,248 |
| 2026-04-02 | 128.80 | 129.40 | 128.20 | 129.40 | 126.82 | 936 |
| 2026-04-01 | 132.00 | 132.40 | 126.60 | 128.80 | 126.23 | 107,980 |
| 2026-03-31 | 123.60 | 132.00 | 123.60 | 130.40 | 127.80 | 12,989 |
| 2026-03-30 | 124.60 | 124.60 | 120.00 | 122.40 | 119.96 | 21,525 |
| 2026-03-27 | 125.00 | 126.00 | 124.20 | 124.20 | 121.72 | 10,653 |
| 2026-03-26 | 126.60 | 128.40 | 124.60 | 125.60 | 123.10 | 12,954 |
| 2026-03-25 | 129.40 | 130.40 | 125.60 | 126.40 | 123.88 | 34,853 |
| 2026-03-24 | 131.00 | 131.00 | 127.20 | 127.40 | 124.86 | 4,068 |
| 2026-03-23 | 130.20 | 135.00 | 128.40 | 131.00 | 128.39 | 29,853 |
| 2026-03-20 | 134.80 | 134.80 | 132.80 | 132.80 | 130.15 | 7,162 |
| 2026-03-19 | 131.40 | 134.40 | 129.40 | 132.80 | 130.15 | 43,208 |
| 2026-03-18 | 134.00 | 135.00 | 132.40 | 133.00 | 130.35 | 6,048 |
| 2026-03-17 | 135.40 | 136.80 | 133.40 | 133.40 | 130.74 | 14,256 |
| 2026-03-16 | 138.80 | 139.00 | 134.20 | 134.20 | 131.52 | 10,507 |
| 2026-03-13 | 138.60 | 140.60 | 136.60 | 139.20 | 136.43 | 974 |
| 2026-03-12 | 137.80 | 140.60 | 137.80 | 138.60 | 135.84 | 9,574 |
| 2026-03-11 | 134.40 | 137.40 | 132.00 | 136.40 | 133.68 | 35,006 |
| 2026-03-10 | 134.60 | 139.20 | 133.20 | 137.60 | 134.86 | 19,830 |
| 2026-03-09 | 136.60 | 139.20 | 133.00 | 134.60 | 131.92 | 18,667 |
| 2026-03-06 | 138.80 | 141.40 | 138.80 | 140.80 | 137.99 | 6,548 |
| 2026-03-05 | 139.80 | 140.00 | 137.40 | 138.80 | 136.03 | 4,737 |
| 2026-03-04 | 138.40 | 140.20 | 137.00 | 139.60 | 136.82 | 4,817 |
| 2026-03-03 | 140.20 | 143.20 | 134.20 | 139.20 | 136.43 | 26,434 |
| 2026-03-02 | 134.00 | 142.20 | 131.20 | 137.40 | 134.66 | 13,204 |
| 2026-02-27 | 138.20 | 141.60 | 135.40 | 138.20 | 135.45 | 12,150 |
| 2026-02-26 | 138.20 | 146.80 | 136.00 | 137.40 | 134.66 | 20,040 |
| 2026-02-25 | 139.00 | 139.00 | 132.80 | 138.00 | 135.25 | 21,645 |
| 2026-02-24 | 132.80 | 138.80 | 130.60 | 137.80 | 135.05 | 25,532 |
| 2026-02-23 | 135.20 | 136.00 | 131.80 | 132.80 | 130.15 | 8,496 |
| 2026-02-20 | 141.20 | 143.20 | 134.20 | 135.80 | 133.09 | 17,130 |
| 2026-02-19 | 139.00 | 142.20 | 138.40 | 141.40 | 138.58 | 6,715 |
| 2026-02-18 | 143.20 | 144.40 | 137.00 | 138.40 | 135.64 | 12,258 |
| 2026-02-17 | 144.20 | 147.00 | 141.80 | 144.00 | 141.13 | 26,708 |
| 2026-02-16 | 136.20 | 147.20 | 136.20 | 144.60 | 141.72 | 64,869 |
| 2026-02-13 | 127.80 | 136.40 | 127.80 | 135.80 | 133.09 | 18,597 |
| 2026-02-12 | 128.00 | 128.40 | 124.00 | 127.40 | 124.86 | 37,257 |
| 2026-02-11 | 120.00 | 132.00 | 119.40 | 128.00 | 125.45 | 121,081 |
| 2026-02-10 | 124.00 | 125.80 | 119.80 | 121.40 | 118.98 | 54,420 |
| 2026-02-09 | 121.00 | 127.20 | 121.00 | 125.00 | 122.51 | 108,803 |
| 2026-02-06 | 135.00 | 135.00 | 115.00 | 119.60 | 117.22 | 241,535 |
| 2026-02-05 | 158.40 | 163.60 | 157.20 | 162.20 | 158.97 | 30,236 |
| 2026-02-04 | 156.20 | 158.00 | 153.60 | 157.00 | 153.87 | 8,686 |
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.