CTT Systems AB historical data

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

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

← NewerPage 3 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.