CTT Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 205.00 | 208.50 | 201.00 | 207.50 | 203.36 | 3,683 |
| 2025-05-13 | 199.60 | 205.00 | 199.00 | 205.00 | 200.91 | 4,677 |
| 2025-05-12 | 200.00 | 204.50 | 197.00 | 200.00 | 196.01 | 11,196 |
| 2025-05-09 | 199.60 | 202.00 | 195.60 | 200.00 | 196.01 | 11,876 |
| 2025-05-08 | 208.00 | 211.00 | 202.50 | 204.50 | 195.18 | 10,781 |
| 2025-05-07 | 205.50 | 211.50 | 205.00 | 207.50 | 198.04 | 6,514 |
| 2025-05-06 | 210.90 | 210.90 | 202.10 | 203.40 | 194.13 | 3,949 |
| 2025-05-05 | 209.10 | 212.40 | 209.00 | 211.20 | 201.57 | 3,134 |
| 2025-05-02 | 203.90 | 213.00 | 203.80 | 210.80 | 201.19 | 4,067 |
| 2025-04-30 | 200.25 | 205.55 | 200.25 | 203.80 | 194.51 | 3,575 |
| 2025-04-29 | 200.00 | 202.05 | 197.46 | 201.10 | 191.94 | 6,570 |
| 2025-04-28 | 204.45 | 204.45 | 196.00 | 199.12 | 190.05 | 9,688 |
| 2025-04-25 | 181.02 | 208.00 | 180.18 | 204.45 | 195.13 | 30,713 |
| 2025-04-24 | 189.80 | 191.98 | 185.00 | 186.00 | 177.52 | 11,663 |
| 2025-04-23 | 188.00 | 189.98 | 183.16 | 187.82 | 179.26 | 80,036 |
| 2025-04-22 | 193.04 | 198.94 | 185.10 | 185.78 | 177.31 | 17,409 |
| 2025-04-17 | 193.50 | 198.98 | 189.34 | 193.02 | 184.22 | 1,910 |
| 2025-04-16 | 199.00 | 199.00 | 193.00 | 193.72 | 184.89 | 2,353 |
| 2025-04-15 | 197.90 | 199.00 | 189.42 | 196.08 | 187.14 | 9,854 |
| 2025-04-14 | 189.04 | 199.00 | 185.26 | 195.00 | 186.11 | 9,768 |
| 2025-04-11 | 185.00 | 185.92 | 180.00 | 185.92 | 177.45 | 30,477 |
| 2025-04-10 | 204.00 | 204.00 | 181.92 | 182.32 | 174.01 | 58,464 |
| 2025-04-09 | 195.00 | 195.00 | 181.38 | 185.82 | 177.35 | 8,399 |
| 2025-04-08 | 186.94 | 195.00 | 185.00 | 190.48 | 181.80 | 26,154 |
| 2025-04-07 | 185.24 | 194.50 | 180.52 | 186.48 | 177.98 | 21,456 |
| 2025-04-04 | 199.50 | 202.00 | 191.00 | 194.50 | 185.64 | 11,569 |
| 2025-04-03 | 205.00 | 205.00 | 199.00 | 201.00 | 191.84 | 26,631 |
| 2025-04-02 | 207.00 | 210.00 | 202.00 | 206.00 | 196.61 | 10,315 |
| 2025-04-01 | 209.00 | 212.00 | 205.00 | 206.00 | 196.61 | 23,723 |
| 2025-03-31 | 212.00 | 214.00 | 207.00 | 209.00 | 199.48 | 10,937 |
| 2025-03-28 | 220.00 | 220.00 | 214.00 | 214.00 | 204.25 | 1,857 |
| 2025-03-27 | 217.00 | 222.00 | 215.00 | 220.00 | 209.97 | 5,860 |
| 2025-03-26 | 226.00 | 226.00 | 219.00 | 219.00 | 209.02 | 5,060 |
| 2025-03-25 | 227.00 | 231.00 | 223.00 | 226.00 | 215.70 | 5,147 |
| 2025-03-24 | 223.00 | 229.00 | 221.00 | 228.00 | 217.61 | 2,949 |
| 2025-03-21 | 228.00 | 228.00 | 220.00 | 221.00 | 210.93 | 44,694 |
| 2025-03-20 | 229.00 | 231.00 | 223.00 | 228.00 | 217.61 | 22,473 |
| 2025-03-19 | 237.00 | 237.00 | 228.00 | 228.00 | 217.61 | 9,617 |
| 2025-03-18 | 232.00 | 237.00 | 232.00 | 236.00 | 225.24 | 5,382 |
| 2025-03-17 | 229.00 | 236.00 | 229.00 | 231.00 | 220.47 | 8,981 |
| 2025-03-14 | 226.00 | 233.00 | 226.00 | 229.00 | 218.56 | 10,203 |
| 2025-03-13 | 227.00 | 230.00 | 220.00 | 227.00 | 216.65 | 12,064 |
| 2025-03-12 | 224.00 | 227.00 | 220.00 | 223.00 | 212.84 | 4,717 |
| 2025-03-11 | 221.00 | 230.00 | 216.00 | 219.00 | 209.02 | 12,944 |
| 2025-03-10 | 229.00 | 229.00 | 220.00 | 220.00 | 209.97 | 10,998 |
| 2025-03-07 | 228.00 | 228.00 | 224.00 | 226.00 | 215.70 | 9,028 |
| 2025-03-06 | 229.00 | 231.00 | 227.00 | 229.00 | 218.56 | 60,514 |
| 2025-03-05 | 230.00 | 239.00 | 229.00 | 231.00 | 220.47 | 48,327 |
| 2025-03-04 | 232.00 | 233.00 | 228.00 | 229.00 | 218.56 | 43,849 |
| 2025-03-03 | 229.00 | 238.00 | 227.00 | 233.00 | 222.38 | 18,963 |
| 2025-02-28 | 225.00 | 232.00 | 225.00 | 232.00 | 221.43 | 6,658 |
| 2025-02-27 | 232.00 | 232.00 | 227.00 | 228.00 | 217.61 | 45,457 |
| 2025-02-26 | 232.00 | 233.00 | 229.00 | 230.00 | 219.52 | 7,177 |
| 2025-02-25 | 225.00 | 234.00 | 225.00 | 232.00 | 221.43 | 8,978 |
| 2025-02-24 | 229.00 | 229.00 | 223.00 | 226.00 | 215.70 | 9,473 |
| 2025-02-21 | 237.00 | 239.00 | 228.00 | 229.00 | 218.56 | 18,832 |
| 2025-02-20 | 242.00 | 242.00 | 235.00 | 237.00 | 226.20 | 3,530 |
| 2025-02-19 | 242.00 | 246.00 | 233.00 | 234.00 | 223.34 | 66,446 |
| 2025-02-18 | 243.00 | 245.00 | 242.00 | 243.00 | 231.93 | 3,904 |
| 2025-02-17 | 243.00 | 251.00 | 239.00 | 243.00 | 231.93 | 37,026 |
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.