CTT Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 260.00 | 260.00 | 251.00 | 252.00 | 240.52 | 6,164 |
| 2024-11-14 | 268.00 | 270.00 | 261.00 | 261.00 | 249.11 | 4,281 |
| 2024-11-13 | 264.00 | 268.00 | 263.00 | 267.00 | 254.83 | 2,876 |
| 2024-11-12 | 263.00 | 270.00 | 263.00 | 263.00 | 251.01 | 3,178 |
| 2024-11-11 | 270.00 | 273.00 | 260.00 | 263.00 | 251.01 | 5,207 |
| 2024-11-08 | 267.00 | 272.00 | 265.00 | 270.00 | 257.70 | 14,293 |
| 2024-11-07 | 258.00 | 267.00 | 258.00 | 264.00 | 251.97 | 9,869 |
| 2024-11-06 | 249.00 | 263.00 | 249.00 | 258.00 | 246.24 | 11,016 |
| 2024-11-05 | 243.00 | 250.00 | 243.00 | 249.00 | 237.65 | 71,918 |
| 2024-11-04 | 244.00 | 251.00 | 241.00 | 242.00 | 230.97 | 12,795 |
| 2024-11-01 | 249.00 | 249.00 | 239.00 | 243.00 | 231.93 | 10,913 |
| 2024-10-31 | 248.00 | 249.00 | 241.00 | 241.00 | 230.02 | 9,453 |
| 2024-10-30 | 248.00 | 254.00 | 247.00 | 247.00 | 235.74 | 20,439 |
| 2024-10-29 | 253.00 | 256.00 | 248.00 | 248.00 | 236.70 | 7,517 |
| 2024-10-28 | 252.00 | 258.00 | 250.00 | 253.00 | 241.47 | 4,194 |
| 2024-10-25 | 241.00 | 252.00 | 236.00 | 251.00 | 239.56 | 37,424 |
| 2024-10-24 | 253.00 | 253.00 | 242.00 | 245.00 | 233.83 | 3,609 |
| 2024-10-23 | 233.00 | 249.00 | 233.00 | 249.00 | 237.65 | 23,870 |
| 2024-10-22 | 244.00 | 244.00 | 230.00 | 237.00 | 226.20 | 59,120 |
| 2024-10-21 | 243.00 | 249.00 | 233.00 | 243.00 | 231.93 | 92,571 |
| 2024-10-18 | 264.00 | 269.00 | 264.00 | 268.00 | 255.79 | 1,484 |
| 2024-10-17 | 268.00 | 271.00 | 264.00 | 267.00 | 254.83 | 3,436 |
| 2024-10-16 | 267.00 | 271.00 | 265.00 | 268.00 | 255.79 | 2,520 |
| 2024-10-15 | 270.00 | 271.00 | 263.00 | 266.00 | 253.88 | 5,529 |
| 2024-10-14 | 263.00 | 270.00 | 261.00 | 269.00 | 256.74 | 3,699 |
| 2024-10-11 | 261.00 | 263.00 | 256.00 | 263.00 | 251.01 | 9,733 |
| 2024-10-10 | 268.00 | 268.00 | 256.00 | 261.00 | 249.11 | 6,430 |
| 2024-10-09 | 272.00 | 272.00 | 267.00 | 268.00 | 255.79 | 3,688 |
| 2024-10-08 | 262.00 | 274.00 | 262.00 | 271.00 | 258.65 | 2,138 |
| 2024-10-07 | 266.00 | 268.00 | 264.00 | 268.00 | 255.79 | 22,084 |
| 2024-10-04 | 276.00 | 276.00 | 266.00 | 266.00 | 253.88 | 2,475 |
| 2024-10-03 | 267.00 | 271.00 | 265.00 | 267.00 | 254.83 | 2,554 |
| 2024-10-02 | 269.00 | 274.00 | 267.00 | 268.00 | 255.79 | 6,781 |
| 2024-10-01 | 272.00 | 275.00 | 268.00 | 270.00 | 257.70 | 1,745 |
| 2024-09-30 | 275.00 | 282.00 | 272.00 | 272.00 | 259.60 | 12,901 |
| 2024-09-27 | 279.00 | 279.00 | 272.00 | 275.00 | 262.47 | 3,164 |
| 2024-09-26 | 279.00 | 284.00 | 275.00 | 279.00 | 266.29 | 2,835 |
| 2024-09-25 | 272.00 | 278.00 | 272.00 | 277.00 | 264.38 | 3,637 |
| 2024-09-24 | 282.00 | 282.00 | 267.00 | 270.00 | 257.70 | 5,710 |
| 2024-09-23 | 280.00 | 281.00 | 275.00 | 278.00 | 265.33 | 2,683 |
| 2024-09-20 | 276.00 | 279.00 | 272.00 | 278.00 | 265.33 | 5,315 |
| 2024-09-19 | 270.00 | 278.00 | 270.00 | 276.00 | 263.42 | 4,355 |
| 2024-09-18 | 267.00 | 273.00 | 266.00 | 269.00 | 256.74 | 12,909 |
| 2024-09-17 | 271.00 | 275.00 | 260.00 | 268.00 | 255.79 | 9,933 |
| 2024-09-16 | 279.00 | 282.00 | 270.00 | 270.00 | 257.70 | 2,128 |
| 2024-09-13 | 271.00 | 279.00 | 270.00 | 279.00 | 266.29 | 22,505 |
| 2024-09-12 | 275.00 | 278.00 | 269.00 | 270.00 | 257.70 | 8,139 |
| 2024-09-11 | 282.00 | 282.00 | 274.00 | 275.00 | 262.47 | 4,020 |
| 2024-09-10 | 274.00 | 279.00 | 271.00 | 278.00 | 265.33 | 157,992 |
| 2024-09-09 | 270.00 | 276.00 | 270.00 | 274.00 | 261.51 | 17,362 |
| 2024-09-06 | 275.00 | 277.00 | 269.00 | 271.00 | 258.65 | 25,173 |
| 2024-09-05 | 278.00 | 278.00 | 266.00 | 270.00 | 257.70 | 6,768 |
| 2024-09-04 | 272.00 | 278.00 | 267.00 | 277.00 | 264.38 | 30,093 |
| 2024-09-03 | 279.00 | 282.00 | 272.00 | 273.00 | 260.56 | 21,976 |
| 2024-09-02 | 283.00 | 284.00 | 276.00 | 279.00 | 266.29 | 4,418 |
| 2024-08-30 | 289.00 | 295.00 | 282.00 | 284.00 | 271.06 | 6,501 |
| 2024-08-29 | 279.00 | 286.00 | 278.00 | 286.00 | 272.97 | 61,451 |
| 2024-08-28 | 277.00 | 281.00 | 274.00 | 280.00 | 267.24 | 7,808 |
| 2024-08-27 | 286.00 | 287.00 | 276.00 | 277.00 | 264.38 | 9,111 |
| 2024-08-26 | 280.00 | 287.00 | 280.00 | 286.00 | 272.97 | 8,728 |
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.