CTT Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 187.00 | 189.00 | 187.00 | 188.00 | 184.25 | 4,535 |
| 2025-10-31 | 187.80 | 190.40 | 186.00 | 189.40 | 185.62 | 3,883 |
| 2025-10-30 | 187.80 | 188.20 | 186.00 | 188.20 | 184.45 | 18,977 |
| 2025-10-29 | 193.20 | 194.60 | 188.00 | 188.00 | 184.25 | 28,099 |
| 2025-10-28 | 189.00 | 193.40 | 186.40 | 192.80 | 188.96 | 15,772 |
| 2025-10-27 | 191.00 | 191.00 | 186.40 | 189.00 | 185.23 | 5,979 |
| 2025-10-24 | 192.80 | 193.00 | 183.00 | 193.00 | 189.15 | 35,480 |
| 2025-10-23 | 198.20 | 200.00 | 194.00 | 197.00 | 193.07 | 3,795 |
| 2025-10-22 | 200.00 | 204.50 | 195.00 | 198.60 | 194.64 | 7,053 |
| 2025-10-21 | 205.50 | 210.00 | 198.00 | 199.00 | 195.03 | 18,325 |
| 2025-10-20 | 208.50 | 209.00 | 204.00 | 206.00 | 201.89 | 3,156 |
| 2025-10-17 | 211.50 | 211.50 | 206.50 | 208.50 | 204.34 | 2,376 |
| 2025-10-16 | 207.50 | 214.50 | 207.50 | 212.00 | 207.77 | 2,932 |
| 2025-10-15 | 209.00 | 213.00 | 205.50 | 206.00 | 201.89 | 4,181 |
| 2025-10-14 | 208.00 | 211.00 | 206.50 | 209.00 | 204.83 | 2,049 |
| 2025-10-13 | 212.00 | 214.50 | 207.00 | 209.00 | 204.83 | 5,509 |
| 2025-10-10 | 213.00 | 214.00 | 210.00 | 210.00 | 205.81 | 6,846 |
| 2025-10-09 | 213.50 | 217.50 | 213.00 | 213.00 | 208.75 | 3,532 |
| 2025-10-08 | 214.50 | 217.50 | 212.50 | 212.50 | 208.26 | 4,058 |
| 2025-10-07 | 214.50 | 219.00 | 212.00 | 213.00 | 208.75 | 4,477 |
| 2025-10-06 | 216.50 | 217.00 | 214.00 | 214.50 | 210.22 | 22,213 |
| 2025-10-03 | 216.00 | 219.50 | 213.50 | 217.00 | 212.67 | 108,178 |
| 2025-10-02 | 219.50 | 225.00 | 216.50 | 217.00 | 212.67 | 3,212 |
| 2025-10-01 | 220.00 | 224.00 | 219.50 | 220.00 | 215.61 | 594 |
| 2025-09-30 | 214.00 | 223.50 | 213.00 | 221.50 | 217.08 | 36,037 |
| 2025-09-29 | 221.00 | 221.00 | 215.50 | 216.00 | 211.69 | 2,549 |
| 2025-09-26 | 224.00 | 224.00 | 217.00 | 221.00 | 216.59 | 2,661 |
| 2025-09-25 | 222.00 | 229.50 | 218.50 | 221.00 | 216.59 | 9,394 |
| 2025-09-24 | 227.50 | 227.50 | 222.00 | 223.00 | 218.55 | 1,243 |
| 2025-09-23 | 228.50 | 228.50 | 222.50 | 227.50 | 222.97 | 3,150 |
| 2025-09-22 | 232.50 | 236.00 | 226.50 | 229.00 | 224.44 | 25,009 |
| 2025-09-19 | 235.00 | 239.00 | 234.50 | 238.00 | 233.26 | 12,010 |
| 2025-09-18 | 233.50 | 236.50 | 228.00 | 235.50 | 230.81 | 6,869 |
| 2025-09-17 | 230.00 | 242.00 | 230.00 | 231.50 | 226.89 | 5,637 |
| 2025-09-16 | 229.00 | 230.00 | 227.50 | 230.00 | 225.42 | 54,456 |
| 2025-09-15 | 230.00 | 232.50 | 229.00 | 230.50 | 225.91 | 1,450 |
| 2025-09-12 | 229.00 | 235.00 | 229.00 | 233.00 | 228.36 | 2,542 |
| 2025-09-11 | 226.00 | 233.00 | 226.00 | 233.00 | 228.36 | 896 |
| 2025-09-10 | 227.00 | 232.00 | 226.50 | 232.00 | 227.38 | 1,060 |
| 2025-09-09 | 225.50 | 229.00 | 225.50 | 227.50 | 222.97 | 2,458 |
| 2025-09-08 | 227.00 | 228.00 | 226.00 | 226.00 | 221.50 | 391 |
| 2025-09-05 | 225.50 | 230.00 | 225.50 | 225.50 | 221.01 | 10,729 |
| 2025-09-04 | 227.50 | 230.75 | 226.50 | 228.50 | 223.95 | 11,124 |
| 2025-09-03 | 231.00 | 231.00 | 226.00 | 228.00 | 223.46 | 3,559 |
| 2025-09-02 | 234.00 | 237.00 | 224.50 | 225.50 | 221.01 | 21,175 |
| 2025-09-01 | 228.50 | 234.00 | 225.00 | 234.00 | 229.34 | 3,026 |
| 2025-08-29 | 224.00 | 230.00 | 219.00 | 228.50 | 223.95 | 8,273 |
| 2025-08-28 | 228.50 | 229.00 | 224.00 | 224.50 | 220.02 | 1,629 |
| 2025-08-27 | 228.00 | 229.50 | 225.50 | 226.00 | 221.50 | 1,004 |
| 2025-08-26 | 228.00 | 231.00 | 227.00 | 228.00 | 223.46 | 1,362 |
| 2025-08-25 | 230.50 | 236.50 | 227.00 | 227.00 | 222.48 | 2,975 |
| 2025-08-22 | 236.50 | 238.00 | 230.00 | 233.00 | 228.36 | 3,449 |
| 2025-08-21 | 234.50 | 238.00 | 232.50 | 237.50 | 232.77 | 3,888 |
| 2025-08-20 | 226.50 | 237.00 | 226.00 | 237.00 | 232.28 | 3,801 |
| 2025-08-19 | 226.00 | 226.50 | 221.00 | 226.50 | 221.99 | 1,574 |
| 2025-08-18 | 222.50 | 226.00 | 222.50 | 225.00 | 220.52 | 3,746 |
| 2025-08-15 | 216.50 | 222.00 | 212.00 | 221.50 | 217.08 | 5,267 |
| 2025-08-14 | 212.00 | 217.00 | 212.00 | 215.00 | 210.71 | 4,548 |
| 2025-08-13 | 212.00 | 212.00 | 207.50 | 210.00 | 205.81 | 4,177 |
| 2025-08-12 | 213.00 | 216.00 | 212.00 | 212.00 | 207.77 | 3,870 |
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.