CTT Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 213.00 | 216.00 | 212.00 | 212.00 | 207.77 | 3,870 |
| 2025-08-11 | 215.00 | 223.00 | 213.00 | 213.00 | 208.75 | 5,276 |
| 2025-08-08 | 217.50 | 220.50 | 212.50 | 212.50 | 208.26 | 2,303 |
| 2025-08-07 | 224.50 | 224.50 | 216.00 | 218.00 | 213.65 | 2,720 |
| 2025-08-06 | 225.00 | 225.50 | 218.50 | 222.00 | 217.57 | 5,469 |
| 2025-08-05 | 223.50 | 226.00 | 220.50 | 223.50 | 219.04 | 3,931 |
| 2025-08-04 | 219.00 | 224.00 | 219.00 | 224.00 | 219.53 | 3,552 |
| 2025-08-01 | 220.00 | 222.00 | 213.00 | 221.00 | 216.59 | 7,084 |
| 2025-07-31 | 217.00 | 220.00 | 214.00 | 220.00 | 215.61 | 2,110 |
| 2025-07-30 | 213.50 | 217.00 | 212.00 | 215.00 | 210.71 | 5,144 |
| 2025-07-29 | 224.00 | 224.00 | 213.00 | 214.00 | 209.73 | 5,047 |
| 2025-07-28 | 226.50 | 229.50 | 222.00 | 222.00 | 217.57 | 12,791 |
| 2025-07-25 | 220.50 | 224.00 | 220.50 | 222.00 | 217.57 | 981 |
| 2025-07-24 | 219.50 | 222.50 | 217.50 | 220.50 | 216.10 | 2,739 |
| 2025-07-23 | 213.00 | 222.00 | 213.00 | 219.50 | 215.12 | 3,319 |
| 2025-07-22 | 217.50 | 222.00 | 214.50 | 214.50 | 210.22 | 7,534 |
| 2025-07-21 | 222.00 | 228.00 | 216.50 | 216.50 | 212.18 | 7,921 |
| 2025-07-18 | 245.00 | 245.00 | 215.50 | 217.50 | 213.16 | 28,589 |
| 2025-07-17 | 252.00 | 254.00 | 248.50 | 251.00 | 246.00 | 7,694 |
| 2025-07-16 | 255.00 | 257.00 | 249.00 | 250.00 | 245.02 | 6,414 |
| 2025-07-15 | 257.00 | 260.00 | 252.50 | 254.00 | 248.94 | 3,320 |
| 2025-07-14 | 251.00 | 258.50 | 250.50 | 255.00 | 249.92 | 5,504 |
| 2025-07-11 | 249.50 | 251.50 | 248.00 | 250.00 | 245.02 | 4,998 |
| 2025-07-10 | 249.50 | 254.50 | 247.00 | 248.00 | 243.06 | 6,857 |
| 2025-07-09 | 246.50 | 255.00 | 246.00 | 252.00 | 246.98 | 7,692 |
| 2025-07-08 | 244.50 | 249.00 | 244.50 | 246.00 | 241.10 | 6,826 |
| 2025-07-07 | 250.00 | 250.00 | 240.00 | 246.00 | 241.10 | 5,670 |
| 2025-07-04 | 248.50 | 252.00 | 241.00 | 242.50 | 237.67 | 5,729 |
| 2025-07-03 | 236.50 | 251.50 | 236.50 | 247.50 | 242.57 | 16,795 |
| 2025-07-02 | 222.50 | 238.00 | 222.50 | 235.50 | 230.81 | 17,353 |
| 2025-07-01 | 221.00 | 225.50 | 218.50 | 222.50 | 218.06 | 4,730 |
| 2025-06-30 | 222.00 | 226.00 | 216.50 | 217.00 | 212.67 | 1,550 |
| 2025-06-27 | 215.50 | 223.00 | 215.50 | 222.00 | 217.57 | 7,924 |
| 2025-06-26 | 215.50 | 219.00 | 215.50 | 215.50 | 211.20 | 2,267 |
| 2025-06-25 | 211.00 | 220.50 | 211.00 | 216.00 | 211.69 | 3,092 |
| 2025-06-24 | 214.50 | 217.00 | 211.00 | 212.00 | 207.77 | 4,058 |
| 2025-06-23 | 207.50 | 214.50 | 206.00 | 213.00 | 208.75 | 3,304 |
| 2025-06-19 | 205.50 | 209.50 | 205.00 | 208.50 | 204.34 | 3,710 |
| 2025-06-18 | 208.00 | 213.00 | 205.00 | 208.00 | 203.85 | 9,698 |
| 2025-06-17 | 210.50 | 211.00 | 207.00 | 208.50 | 204.34 | 3,373 |
| 2025-06-16 | 217.50 | 219.00 | 211.50 | 211.50 | 207.28 | 6,588 |
| 2025-06-13 | 221.50 | 224.50 | 218.00 | 219.50 | 215.12 | 12,907 |
| 2025-06-12 | 224.50 | 225.50 | 219.50 | 220.00 | 215.61 | 11,653 |
| 2025-06-11 | 233.00 | 234.00 | 223.00 | 225.00 | 220.52 | 7,482 |
| 2025-06-10 | 224.50 | 233.50 | 223.00 | 230.00 | 225.42 | 24,062 |
| 2025-06-09 | 214.50 | 226.00 | 214.50 | 224.50 | 220.02 | 6,100 |
| 2025-06-05 | 209.00 | 217.50 | 209.00 | 214.50 | 210.22 | 5,123 |
| 2025-06-04 | 206.50 | 213.00 | 206.50 | 208.00 | 203.85 | 2,477 |
| 2025-06-03 | 213.00 | 213.00 | 206.00 | 206.00 | 201.89 | 4,640 |
| 2025-06-02 | 193.80 | 219.00 | 191.80 | 213.50 | 209.24 | 37,651 |
| 2025-05-30 | 203.00 | 207.00 | 196.20 | 196.20 | 192.29 | 11,352 |
| 2025-05-28 | 208.50 | 210.50 | 202.00 | 202.00 | 197.97 | 5,695 |
| 2025-05-27 | 213.00 | 213.00 | 208.00 | 208.00 | 203.85 | 3,566 |
| 2025-05-26 | 204.50 | 218.50 | 204.50 | 216.00 | 211.69 | 11,983 |
| 2025-05-23 | 202.50 | 208.50 | 198.00 | 205.50 | 201.40 | 26,282 |
| 2025-05-22 | 201.50 | 204.50 | 201.00 | 202.50 | 198.46 | 3,705 |
| 2025-05-21 | 204.50 | 206.00 | 201.00 | 204.00 | 199.93 | 4,344 |
| 2025-05-20 | 202.00 | 207.00 | 200.00 | 202.50 | 198.46 | 3,066 |
| 2025-05-19 | 209.50 | 209.50 | 202.00 | 203.50 | 199.44 | 4,081 |
| 2025-05-16 | 197.20 | 207.00 | 197.20 | 206.00 | 201.89 | 3,392 |
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.