CTT Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 130.20 | 131.00 | 128.40 | 131.00 | 131.00 | 764 |
| 2026-10-16 | 129.80 | 132.00 | 129.80 | 130.20 | 130.20 | 2,039 |
| 2026-10-15 | 132.20 | 132.20 | 129.20 | 129.80 | 129.80 | 5,511 |
| 2026-10-14 | 129.60 | 132.00 | 129.60 | 132.00 | 132.00 | 2,077 |
| 2026-10-13 | 128.20 | 131.00 | 128.20 | 129.60 | 129.60 | 1,024 |
| 2026-10-12 | 129.60 | 129.80 | 127.20 | 127.80 | 127.80 | 5,600 |
| 2026-10-09 | 132.20 | 132.20 | 129.20 | 130.00 | 130.00 | 2,387 |
| 2026-10-08 | 131.00 | 134.60 | 131.00 | 131.80 | 131.80 | 4,066 |
| 2026-10-07 | 133.20 | 134.00 | 128.60 | 130.40 | 130.40 | 4,625 |
| 2026-10-06 | 133.00 | 137.20 | 132.60 | 133.00 | 133.00 | 4,913 |
| 2026-10-05 | 131.40 | 136.80 | 131.20 | 132.80 | 132.80 | 6,105 |
| 2026-10-02 | 131.60 | 136.00 | 131.40 | 136.00 | 136.00 | 5,162 |
| 2026-10-01 | 131.00 | 134.40 | 131.00 | 132.80 | 132.80 | 3,470 |
| 2026-09-30 | 129.40 | 134.80 | 129.20 | 131.00 | 131.00 | 5,503 |
| 2026-09-29 | 135.60 | 135.60 | 129.60 | 129.60 | 129.60 | 7,224 |
| 2026-09-28 | 134.40 | 134.80 | 133.00 | 133.00 | 133.00 | 1,101 |
| 2026-09-25 | 134.80 | 136.00 | 133.00 | 133.00 | 133.00 | 1,661 |
| 2026-09-24 | 132.80 | 134.00 | 132.80 | 132.80 | 132.80 | 3,798 |
| 2026-09-23 | 133.00 | 134.40 | 131.40 | 133.60 | 133.60 | 1,698 |
| 2026-09-22 | 131.60 | 134.60 | 130.80 | 132.80 | 132.80 | 4,824 |
| 2026-09-21 | 132.80 | 134.00 | 130.20 | 131.60 | 131.60 | 5,019 |
| 2026-09-18 | 133.80 | 133.80 | 131.60 | 133.40 | 133.40 | 1,910 |
| 2026-09-17 | 132.20 | 135.20 | 132.20 | 134.40 | 134.40 | 5,524 |
| 2026-09-16 | 131.00 | 134.20 | 131.00 | 132.20 | 132.20 | 2,268 |
| 2026-09-15 | 132.00 | 133.80 | 131.20 | 132.60 | 132.60 | 3,085 |
| 2026-09-14 | 132.60 | 133.80 | 130.60 | 133.80 | 133.80 | 3,652 |
| 2026-09-11 | 130.20 | 135.00 | 130.20 | 132.60 | 132.60 | 6,292 |
| 2026-09-10 | 134.40 | 134.60 | 130.00 | 130.00 | 130.00 | 7,202 |
| 2026-09-09 | 137.00 | 137.60 | 133.00 | 134.40 | 134.40 | 19,040 |
| 2026-09-08 | 142.40 | 142.40 | 136.80 | 137.00 | 137.00 | 11,479 |
| 2026-09-07 | 140.60 | 143.40 | 138.80 | 142.60 | 142.60 | 3,957 |
| 2026-09-04 | 138.00 | 141.80 | 138.00 | 140.80 | 140.80 | 2,936 |
| 2026-09-03 | 145.60 | 145.80 | 136.00 | 138.20 | 138.20 | 15,943 |
| 2026-09-02 | 141.40 | 145.80 | 141.40 | 145.60 | 145.60 | 7,646 |
| 2026-09-01 | 147.40 | 149.80 | 140.40 | 141.00 | 141.00 | 14,637 |
| 2026-08-31 | 145.00 | 148.00 | 143.40 | 147.00 | 147.00 | 14,601 |
| 2026-08-28 | 143.20 | 145.60 | 141.60 | 145.00 | 145.00 | 19,595 |
| 2026-08-27 | 140.40 | 145.40 | 140.20 | 143.00 | 143.00 | 22,813 |
| 2026-08-26 | 137.00 | 143.80 | 137.00 | 139.40 | 139.40 | 34,321 |
| 2026-08-25 | 134.00 | 135.60 | 133.60 | 135.40 | 135.40 | 5,335 |
| 2026-08-24 | 132.40 | 134.40 | 131.60 | 132.80 | 132.80 | 4,244 |
| 2026-08-21 | 127.00 | 133.80 | 127.00 | 133.80 | 133.80 | 5,867 |
| 2026-08-20 | 129.60 | 129.60 | 126.60 | 127.20 | 127.20 | 6,828 |
| 2026-08-19 | 131.60 | 131.60 | 127.20 | 127.20 | 127.20 | 3,357 |
| 2026-08-18 | 132.20 | 132.20 | 130.20 | 130.40 | 130.40 | 3,093 |
| 2026-08-17 | 137.20 | 138.60 | 130.20 | 132.60 | 132.60 | 10,851 |
| 2026-08-14 | 137.20 | 137.60 | 132.80 | 134.40 | 134.40 | 13,205 |
| 2026-08-13 | 139.00 | 139.00 | 134.00 | 137.20 | 137.20 | 5,967 |
| 2026-08-12 | 132.80 | 139.00 | 130.00 | 138.40 | 138.40 | 23,765 |
| 2026-08-11 | 132.40 | 132.80 | 130.00 | 132.80 | 132.80 | 9,258 |
| 2026-08-10 | 129.80 | 133.40 | 127.60 | 132.40 | 132.40 | 7,412 |
| 2026-08-07 | 133.00 | 133.00 | 129.20 | 129.80 | 129.80 | 3,023 |
| 2026-08-06 | 131.20 | 134.00 | 131.00 | 133.00 | 133.00 | 4,765 |
| 2026-08-05 | 128.00 | 131.60 | 127.80 | 131.60 | 131.60 | 13,620 |
| 2026-08-04 | 122.20 | 128.20 | 122.20 | 126.60 | 126.60 | 19,477 |
| 2026-08-03 | 123.20 | 127.40 | 122.20 | 126.00 | 126.00 | 11,178 |
| 2026-07-31 | 126.20 | 127.00 | 122.40 | 125.80 | 125.80 | 959 |
| 2026-07-30 | 121.80 | 128.00 | 121.40 | 126.40 | 126.40 | 32,149 |
| 2026-07-29 | 121.80 | 122.00 | 120.60 | 121.80 | 121.80 | 1,464 |
| 2026-07-28 | 120.40 | 121.80 | 120.40 | 120.80 | 120.80 | 1,398 |
Page 1 of 21 · 1,257 trading daysOlder →
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.