CTT Systems AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	135.00	135.00	115.00	119.60	117.22	241,535
2026-02-05	158.40	163.60	157.20	162.20	158.97	30,236
2026-02-04	156.20	158.00	153.60	157.00	153.87	8,686
2026-02-03	163.20	163.20	155.20	156.00	152.89	11,352
2026-02-02	162.40	164.20	161.20	162.40	159.16	10,235
2026-01-30	165.40	165.40	160.40	163.60	160.34	20,618
2026-01-29	174.00	174.00	165.40	165.60	162.30	8,638
2026-01-28	175.20	175.20	171.20	172.60	169.16	7,419
2026-01-27	174.00	179.00	174.00	174.80	171.32	5,847
2026-01-26	176.20	180.40	171.80	175.00	171.51	15,468
2026-01-23	180.40	181.00	175.80	177.00	173.47	7,258
2026-01-22	178.00	180.20	178.00	179.60	176.02	18,987
2026-01-21	179.00	180.20	176.00	177.80	174.26	2,021
2026-01-20	180.80	181.00	178.20	178.20	174.65	1,061
2026-01-19	181.20	184.00	177.40	178.80	175.24	7,123
2026-01-16	184.80	185.00	181.20	182.20	178.57	15,913
2026-01-15	184.60	186.20	184.40	184.60	180.92	5,112
2026-01-14	187.60	188.80	184.60	185.60	181.90	32,596
2026-01-13	190.60	191.00	186.40	186.60	182.88	3,705
2026-01-12	194.20	194.20	189.60	190.40	186.60	4,222
2026-01-09	190.40	193.80	189.60	193.00	189.15	4,172
2026-01-08	191.80	193.80	188.00	192.80	188.96	4,464
2026-01-07	190.20	194.80	190.20	192.00	188.17	25,827
2026-01-05	195.00	195.00	190.80	190.80	187.00	2,148
2026-01-02	201.50	202.50	195.20	195.40	191.51	5,133
2025-12-30	192.00	202.00	190.60	199.20	195.23	5,894
2025-12-29	193.20	197.20	191.80	192.00	188.17	4,900
2025-12-23	195.40	199.60	192.20	194.60	190.72	4,082
2025-12-22	195.40	198.00	189.20	195.00	191.11	3,502
2025-12-19	197.00	198.00	189.60	195.20	191.31	19,091
2025-12-18	195.00	195.00	190.00	193.40	189.54	2,914
2025-12-17	200.00	201.50	194.40	195.00	191.11	2,714
2025-12-16	202.50	203.50	199.40	200.00	196.01	13,898
2025-12-15	202.00	203.50	196.40	203.50	199.44	8,055
2025-12-12	202.00	204.50	200.50	201.00	196.99	4,519
2025-12-11	202.50	209.50	199.00	201.00	196.99	10,064
2025-12-10	188.40	201.50	188.00	201.00	196.99	47,510
2025-12-09	184.40	188.80	184.40	188.60	184.84	6,872
2025-12-08	186.60	186.60	185.00	186.00	182.29	1,321
2025-12-05	187.40	188.40	183.40	185.60	181.90	5,412
2025-12-04	187.60	190.60	186.20	186.80	183.08	3,665
2025-12-03	191.00	191.40	187.20	188.20	184.45	3,402
2025-12-02	187.20	191.60	186.40	191.00	187.19	13,977
2025-12-01	186.00	187.80	184.20	185.40	181.70	4,257
2025-11-28	181.00	186.40	180.00	185.00	181.31	11,718
2025-11-27	176.00	182.40	174.20	181.00	177.39	37,502
2025-11-26	178.40	179.60	175.00	176.00	172.49	5,246
2025-11-25	177.60	177.80	173.80	176.00	172.49	13,207
2025-11-24	178.40	180.00	173.40	175.60	172.10	9,583
2025-11-21	181.20	181.20	178.20	179.80	176.22	7,744
2025-11-20	181.80	184.80	180.20	181.00	177.39	5,618
2025-11-19	182.60	183.00	180.80	181.40	177.78	2,777
2025-11-18	184.40	184.40	181.00	182.60	178.96	11,612
2025-11-17	183.80	188.40	182.00	184.40	180.72	8,163
2025-11-14	186.80	187.00	182.80	184.40	180.72	8,085
2025-11-13	187.80	187.80	182.00	186.60	182.88	9,251
2025-11-12	186.80	188.40	185.60	187.80	184.06	7,055
2025-11-11	187.60	187.60	184.00	187.00	183.27	19,900
2025-11-10	188.20	188.40	185.20	187.60	183.86	7,765
2025-11-07	195.40	195.40	187.00	187.80	184.06	10,053

← NewerPage 4 of 22 · 1,264 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.