CTT Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 243.00 | 251.00 | 239.00 | 243.00 | 231.93 | 37,026 |
| 2025-02-14 | 239.00 | 246.00 | 235.00 | 243.00 | 231.93 | 30,144 |
| 2025-02-13 | 245.00 | 245.00 | 238.00 | 240.00 | 229.06 | 26,643 |
| 2025-02-12 | 235.00 | 245.00 | 234.00 | 240.00 | 229.06 | 16,464 |
| 2025-02-11 | 236.00 | 238.00 | 231.00 | 234.00 | 223.34 | 14,089 |
| 2025-02-10 | 225.00 | 234.00 | 222.00 | 232.00 | 221.43 | 89,171 |
| 2025-02-07 | 255.00 | 261.00 | 222.00 | 223.00 | 212.84 | 425,446 |
| 2025-02-06 | 278.00 | 283.00 | 274.00 | 279.00 | 266.29 | 13,219 |
| 2025-02-05 | 287.00 | 287.00 | 278.00 | 280.00 | 267.24 | 1,425 |
| 2025-02-04 | 281.00 | 285.00 | 281.00 | 283.00 | 270.10 | 6,003 |
| 2025-02-03 | 279.00 | 288.00 | 276.00 | 281.00 | 268.19 | 7,753 |
| 2025-01-31 | 283.00 | 287.00 | 279.00 | 284.00 | 271.06 | 5,400 |
| 2025-01-30 | 285.00 | 286.00 | 282.00 | 284.00 | 271.06 | 13,245 |
| 2025-01-29 | 285.00 | 286.00 | 278.00 | 281.00 | 268.19 | 27,911 |
| 2025-01-28 | 270.00 | 288.00 | 270.00 | 283.00 | 270.10 | 69,116 |
| 2025-01-27 | 264.00 | 270.00 | 260.00 | 268.00 | 255.79 | 9,625 |
| 2025-01-24 | 267.00 | 270.00 | 267.00 | 268.00 | 255.79 | 2,835 |
| 2025-01-23 | 263.00 | 269.00 | 262.00 | 269.00 | 256.74 | 5,557 |
| 2025-01-22 | 273.00 | 273.00 | 266.00 | 270.00 | 257.70 | 2,472 |
| 2025-01-21 | 268.00 | 271.00 | 265.00 | 270.00 | 257.70 | 4,331 |
| 2025-01-20 | 265.00 | 269.00 | 264.00 | 268.00 | 255.79 | 9,780 |
| 2025-01-17 | 270.00 | 272.00 | 267.00 | 268.00 | 255.79 | 4,803 |
| 2025-01-16 | 272.00 | 273.00 | 267.00 | 270.00 | 257.70 | 4,846 |
| 2025-01-15 | 266.00 | 272.00 | 265.00 | 272.00 | 259.60 | 4,700 |
| 2025-01-14 | 270.00 | 270.00 | 266.00 | 267.00 | 254.83 | 11,683 |
| 2025-01-13 | 268.00 | 273.00 | 268.00 | 269.00 | 256.74 | 2,802 |
| 2025-01-10 | 273.00 | 275.00 | 266.00 | 266.00 | 253.88 | 3,340 |
| 2025-01-09 | 278.00 | 278.00 | 273.00 | 274.00 | 261.51 | 8,620 |
| 2025-01-08 | 277.00 | 279.00 | 274.00 | 276.00 | 263.42 | 9,155 |
| 2025-01-07 | 279.00 | 283.00 | 276.00 | 277.00 | 264.38 | 9,823 |
| 2025-01-03 | 283.00 | 283.00 | 277.00 | 277.00 | 264.38 | 3,581 |
| 2025-01-02 | 282.00 | 284.00 | 281.00 | 283.00 | 270.10 | 6,514 |
| 2024-12-30 | 280.00 | 281.00 | 275.00 | 281.00 | 268.19 | 8,854 |
| 2024-12-27 | 280.00 | 281.00 | 275.00 | 279.00 | 266.29 | 2,820 |
| 2024-12-23 | 267.00 | 279.00 | 267.00 | 277.00 | 264.38 | 7,004 |
| 2024-12-20 | 265.00 | 273.00 | 261.00 | 273.00 | 260.56 | 3,666 |
| 2024-12-19 | 271.00 | 273.00 | 265.00 | 269.00 | 256.74 | 3,506 |
| 2024-12-18 | 268.00 | 272.00 | 262.00 | 271.00 | 258.65 | 12,901 |
| 2024-12-17 | 277.00 | 277.00 | 268.00 | 268.00 | 255.79 | 2,320 |
| 2024-12-16 | 277.00 | 280.00 | 276.00 | 277.00 | 264.38 | 24,161 |
| 2024-12-13 | 277.00 | 278.00 | 265.00 | 277.00 | 264.38 | 15,964 |
| 2024-12-12 | 278.00 | 282.00 | 275.00 | 275.00 | 262.47 | 5,299 |
| 2024-12-11 | 281.00 | 284.00 | 278.00 | 279.00 | 266.29 | 2,672 |
| 2024-12-10 | 286.00 | 289.00 | 277.00 | 280.00 | 267.24 | 5,253 |
| 2024-12-09 | 284.00 | 288.00 | 280.00 | 282.00 | 269.15 | 4,904 |
| 2024-12-06 | 288.00 | 292.00 | 281.00 | 284.00 | 271.06 | 6,138 |
| 2024-12-05 | 283.00 | 288.00 | 283.00 | 285.00 | 272.01 | 4,190 |
| 2024-12-04 | 283.00 | 287.00 | 280.00 | 281.00 | 268.19 | 11,431 |
| 2024-12-03 | 269.00 | 285.00 | 268.00 | 278.00 | 265.33 | 70,275 |
| 2024-12-02 | 256.00 | 272.00 | 256.00 | 265.00 | 252.92 | 3,304 |
| 2024-11-29 | 251.00 | 266.00 | 251.00 | 266.00 | 253.88 | 7,620 |
| 2024-11-28 | 250.00 | 254.00 | 250.00 | 252.00 | 240.52 | 807 |
| 2024-11-27 | 248.00 | 253.00 | 247.00 | 250.00 | 238.61 | 4,415 |
| 2024-11-26 | 255.00 | 257.00 | 248.00 | 248.00 | 236.70 | 7,665 |
| 2024-11-25 | 252.00 | 257.00 | 250.00 | 255.00 | 243.38 | 16,314 |
| 2024-11-22 | 254.00 | 256.00 | 250.00 | 252.00 | 240.52 | 21,650 |
| 2024-11-21 | 250.00 | 256.00 | 248.00 | 254.00 | 242.42 | 14,781 |
| 2024-11-20 | 246.00 | 250.00 | 246.00 | 248.00 | 236.70 | 40,190 |
| 2024-11-19 | 248.00 | 249.00 | 245.00 | 246.00 | 234.79 | 4,705 |
| 2024-11-18 | 252.00 | 255.00 | 245.00 | 249.00 | 237.65 | 5,509 |
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.