Stockholm - Delayed Quote
SEK
CTT Systems AB (publ) (CTT.ST)
144.20
+4.00
(+2.85%)
At close: 5:29:40 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
140.40
144.40
140.40
144.20
144.20
203,388
Nov 2, 2026
146.00
147.40
138.80
140.20
140.20
8,972
Oct 30, 2026
143.80
146.00
143.00
146.00
146.00
3,493
Oct 29, 2026
144.00
145.00
142.80
144.60
144.60
5,934
Oct 28, 2026
140.00
144.00
136.00
143.60
143.60
59,120
Oct 27, 2026
125.00
141.80
125.00
140.00
140.00
63,974
Oct 26, 2026
129.00
130.80
125.40
125.40
125.40
4,332
Oct 23, 2026
133.20
133.20
127.00
129.00
129.00
4,061
Oct 22, 2026
129.80
130.40
129.00
129.00
129.00
1,960
Oct 21, 2026
129.80
130.60
129.60
130.60
130.60
556
Oct 20, 2026
132.20
132.20
129.20
130.00
130.00
2,660
Oct 19, 2026
130.20
131.00
128.40
131.00
131.00
788
Oct 16, 2026
129.80
132.00
129.80
130.20
130.20
2,072
Oct 15, 2026
132.20
132.20
129.20
129.80
129.80
5,511
Oct 14, 2026
129.60
132.00
129.60
132.00
132.00
2,077
Oct 13, 2026
128.20
131.00
128.20
129.60
129.60
1,024
Oct 12, 2026
129.60
129.80
127.20
127.80
127.80
5,600
Oct 9, 2026
132.20
132.20
129.20
130.00
130.00
2,387
Oct 8, 2026
131.00
134.60
131.00
131.80
131.80
4,066
Oct 7, 2026
133.20
134.00
128.60
130.40
130.40
4,625
Oct 6, 2026
133.00
137.20
132.60
133.00
133.00
4,913
Oct 5, 2026
131.40
136.80
131.20
132.80
132.80
6,105
Oct 2, 2026
131.60
136.00
131.40
136.00
136.00
5,162
Oct 1, 2026
131.00
134.40
131.00
132.80
132.80
3,470
Sep 30, 2026
129.40
134.80
129.20
131.00
131.00
5,503
Sep 29, 2026
135.60
135.60
129.60
129.60
129.60
7,224
Sep 28, 2026
134.40
134.80
133.00
133.00
133.00
1,101
Sep 25, 2026
134.80
136.00
133.00
133.00
133.00
1,661
Sep 24, 2026
132.80
134.00
132.80
132.80
132.80
3,798
Sep 23, 2026
133.00
134.40
131.40
133.60
133.60
1,698
Sep 22, 2026
131.60
134.60
130.80
132.80
132.80
4,824
Sep 21, 2026
132.80
134.00
130.20
131.60
131.60
5,019
Sep 18, 2026
133.80
133.80
131.60
133.40
133.40
1,910
Sep 17, 2026
132.20
135.20
132.20
134.40
134.40
5,524
Sep 16, 2026
131.00
134.20
131.00
132.20
132.20
2,268
Sep 15, 2026
132.00
133.80
131.20
132.60
132.60
3,085
Sep 14, 2026
132.60
133.80
130.60
133.80
133.80
3,652
Sep 11, 2026
130.20
135.00
130.20
132.60
132.60
6,292
Sep 10, 2026
134.40
134.60
130.00
130.00
130.00
7,106
Sep 9, 2026
137.00
137.60
133.00
134.40
134.40
19,040
Sep 8, 2026
142.40
142.40
136.80
137.00
137.00
11,479
Sep 7, 2026
140.60
143.40
138.80
142.60
142.60
3,957
Sep 4, 2026
138.00
141.80
138.00
140.80
140.80
2,936
Sep 3, 2026
145.60
145.80
136.00
138.20
138.20
15,943
Sep 2, 2026
141.40
145.80
141.40
145.60
145.60
7,646
Sep 1, 2026
147.40
149.80
140.40
141.00
141.00
14,637
Aug 31, 2026
145.00
148.00
143.40
147.00
147.00
14,601
Aug 28, 2026
143.20
145.60
141.60
145.00
145.00
19,595
Aug 27, 2026
140.40
145.40
140.20
143.00
143.00
22,813
Aug 26, 2026
137.00
143.80
137.00
139.40
139.40
34,321
Aug 25, 2026
134.00
135.60
133.60
135.40
135.40
5,335
Aug 24, 2026
132.40
134.40
131.60
132.80
132.80
4,244
Aug 21, 2026
127.00
133.80
127.00
133.80
133.80
5,867
Aug 20, 2026
129.60
129.60
126.60
127.20
127.20
6,828
Aug 19, 2026
131.60
131.60
127.20
127.20
127.20
3,357
Aug 18, 2026
132.20
132.20
130.20
130.40
130.40
3,093
Aug 17, 2026
137.20
138.60
130.20
132.60
132.60
10,851
Aug 14, 2026
137.20
137.60
132.80
134.40
134.40
13,205
Aug 13, 2026
139.00
139.00
134.00
137.20
137.20
5,967
Aug 12, 2026
132.80
139.00
130.00
138.40
138.40
23,765
Aug 11, 2026
132.40
132.80
130.00
132.80
132.80
9,258
Aug 10, 2026
129.80
133.40
127.60
132.40
132.40
7,412
Aug 7, 2026
133.00
133.00
129.20
129.80
129.80
3,023
Aug 6, 2026
131.20
134.00
131.00
133.00
133.00
4,765
Aug 5, 2026
128.00
131.60
127.80
131.60
131.60
13,620
Aug 4, 2026
122.20
128.20
122.20
126.60
126.60
19,477
Aug 3, 2026
123.20
127.40
122.20
126.00
126.00
11,178
Jul 31, 2026
126.20
127.00
122.40
125.80
125.80
959
Jul 30, 2026
121.80
128.00
121.40
126.40
126.40
32,149
Jul 29, 2026
121.80
122.00
120.60
121.80
121.80
1,464
Jul 28, 2026
120.40
121.80
120.40
120.80
120.80
1,398
Jul 27, 2026
119.00
121.00
119.00
120.40
120.40
5,407
Jul 24, 2026
121.00
121.00
118.60
119.20
119.20
5,095
Jul 23, 2026
121.00
122.60
120.20
120.60
120.60
4,375
Jul 22, 2026
124.80
124.80
120.00
121.60
121.60
17,597
Jul 21, 2026
122.60
124.00
118.00
122.40
122.40
38,188
Jul 20, 2026
125.00
125.00
121.60
121.60
121.60
12,168
Jul 17, 2026
124.40
125.80
124.40
124.80
124.80
6,909
Jul 16, 2026
125.80
126.00
124.20
124.40
124.40
3,316
Jul 15, 2026
127.20
127.20
125.00
125.40
125.40
4,162
Jul 14, 2026
126.00
126.40
125.00
125.00
125.00
2,509
Jul 13, 2026
127.20
127.40
125.80
125.80
125.80
6,585
Jul 10, 2026
126.20
128.80
125.80
127.60
127.60
5,672
Jul 9, 2026
127.40
127.80
126.20
126.20
126.20
1,941
Jul 8, 2026
127.40
128.80
126.60
127.60
127.60
11,330
Jul 7, 2026
129.20
129.60
127.60
129.20
129.20
5,685
Jul 6, 2026
130.00
132.20
129.00
129.60
129.60
1,576
Jul 3, 2026
126.80
133.80
126.80
130.00
130.00
13,177
Jul 2, 2026
128.00
129.40
126.80
128.40
128.40
24,591
Jul 1, 2026
128.00
129.80
127.20
127.80
127.80
13,598
Jun 30, 2026
127.60
129.60
127.40
127.60
127.60
3,042
Jun 29, 2026
133.80
133.80
126.80
127.40
127.40
11,974
Jun 26, 2026
129.20
132.80
128.00
128.00
128.00
5,429
Jun 25, 2026
137.00
137.00
131.00
131.00
131.00
19,611
Jun 24, 2026
128.00
132.60
128.00
131.00
131.00
16,324
Jun 23, 2026
131.00
132.00
127.00
127.00
127.00
6,763
Jun 22, 2026
137.60
137.60
131.00
132.20
132.20
4,649
Jun 18, 2026
132.80
132.80
130.80
132.80
132.80
6,848
Jun 17, 2026
138.20
138.20
131.60
132.80
132.80
2,199
Jun 16, 2026
138.40
138.40
138.00
138.00
138.00
735
Jun 15, 2026
136.20
140.00
136.20
138.00
138.00
2,758
Jun 12, 2026
136.80
136.80
134.00
135.60
135.60
1,441
Jun 11, 2026
132.00
132.80
130.60
130.60
130.60
9,890
Jun 10, 2026
132.80
137.60
132.80
133.80
133.80
24,988
Jun 9, 2026
132.40
134.00
130.80
132.40
132.40
2,628
Jun 8, 2026
134.00
134.00
130.20
133.40
133.40
3,204
Jun 5, 2026
136.20
136.20
130.60
134.20
134.20
7,547
Jun 4, 2026
140.20
140.20
134.60
135.00
135.00
3,095
Jun 3, 2026
139.80
146.80
139.00
140.00
140.00
14,481
Jun 2, 2026
140.20
141.80
138.00
139.00
139.00
2,101
Jun 1, 2026
141.00
144.80
138.00
138.80
138.80
8,790
May 29, 2026
136.20
151.00
136.20
140.80
140.80
193,574
May 28, 2026
130.80
139.40
130.80
136.20
136.20
7,830
May 27, 2026
129.00
131.00
127.20
131.00
131.00
16,554
May 26, 2026
130.20
131.80
125.60
128.00
128.00
7,147
May 25, 2026
119.60
130.00
119.60
129.80
129.80
23,207
May 22, 2026
119.00
121.80
119.00
121.00
121.00
2,563
May 21, 2026
120.00
120.20
119.20
119.40
119.40
855
May 20, 2026
116.60
121.60
116.60
121.40
121.40
1,845
May 19, 2026
118.60
119.60
116.00
116.60
116.60
34,865
May 18, 2026
119.00
120.00
116.60
117.40
117.40
14,452
May 15, 2026
121.20
121.80
117.20
117.40
117.40
11,925
May 13, 2026
119.40
120.80
118.00
120.20
120.20
7,820
May 12, 2026
113.60
119.40
113.00
118.40
118.40
46,443
May 11, 2026
116.00
117.80
112.40
114.00
114.00
25,244
May 8, 2026
2.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
120.40
120.40
116.20
116.20
116.20
32,404
May 7, 2026
123.20
123.60
120.40
120.40
118.00
9,117
May 6, 2026
118.20
123.00
118.20
120.40
118.00
72,723
May 5, 2026
119.80
124.00
116.20
117.00
114.67
11,180
May 4, 2026
123.00
125.00
119.80
119.80
117.41
19,605
Apr 30, 2026
119.20
122.40
117.40
121.20
118.78
7,267
Apr 29, 2026
122.80
124.80
115.00
119.00
116.63
91,821
Apr 28, 2026
135.40
135.40
120.40
122.60
120.16
60,839
Apr 27, 2026
133.00
134.80
131.00
133.00
130.35
6,026
Apr 24, 2026
134.60
134.80
132.00
133.20
130.54
62,355
Apr 23, 2026
138.40
140.00
134.40
134.40
131.72
5,732
Apr 22, 2026
141.00
141.00
138.40
138.60
135.84
3,739
Apr 21, 2026
141.60
142.60
139.20
140.20
137.41
22,931
Apr 20, 2026
138.80
142.40
138.20
142.40
139.56
2,058
Apr 17, 2026
145.40
145.60
142.00
142.40
139.56
7,154
Apr 16, 2026
145.00
148.00
145.00
145.40
142.50
4,529
Apr 15, 2026
138.00
145.00
137.60
144.80
141.91
14,674
Apr 14, 2026
134.00
140.60
134.00
138.40
135.64
10,850
Apr 13, 2026
132.00
133.80
131.20
133.00
130.35
56,777
Apr 10, 2026
135.00
137.60
133.80
134.00
131.33
8,322
Apr 9, 2026
139.00
139.00
134.00
134.60
131.92
2,816
Apr 8, 2026
129.20
139.80
129.20
139.00
136.23
18,409
Apr 7, 2026
129.20
130.40
127.60
128.80
126.23
5,248
Apr 2, 2026
128.80
129.40
128.20
129.40
126.82
936
Apr 1, 2026
132.00
132.40
126.60
128.80
126.23
107,980
Mar 31, 2026
123.60
132.00
123.60
130.40
127.80
12,989
Mar 30, 2026
124.60
124.60
120.00
122.40
119.96
21,525
Mar 27, 2026
125.00
126.00
124.20
124.20
121.72
10,653
Mar 26, 2026
126.60
128.40
124.60
125.60
123.10
12,954
Mar 25, 2026
129.40
130.40
125.60
126.40
123.88
34,800
Mar 24, 2026
131.00
131.00
127.20
127.40
124.86
4,068
Mar 23, 2026
130.20
135.00
128.40
131.00
128.39
29,853
Mar 20, 2026
134.80
134.80
132.80
132.80
130.15
7,162
Mar 19, 2026
131.40
134.40
129.40
132.80
130.15
43,208
Mar 18, 2026
134.00
135.00
132.40
133.00
130.35
6,048
Mar 17, 2026
135.40
136.80
133.40
133.40
130.74
14,256
Mar 16, 2026
138.80
139.00
134.20
134.20
131.52
10,507
Mar 13, 2026
138.60
140.60
136.60
139.20
136.43
974
Mar 12, 2026
137.80
140.60
137.80
138.60
135.84
9,574
Mar 11, 2026
134.40
137.40
132.00
136.40
133.68
34,873
Mar 10, 2026
134.60
139.20
133.20
137.60
134.86
19,830
Mar 9, 2026
136.60
139.20
133.00
134.60
131.92
18,667
Mar 6, 2026
138.80
141.40
138.80
140.80
137.99
6,541
Mar 5, 2026
139.80
140.00
137.40
138.80
136.03
4,737
Mar 4, 2026
138.40
140.20
137.00
139.60
136.82
4,817
Mar 3, 2026
140.20
143.20
134.20
139.20
136.43
26,427
Mar 2, 2026
134.00
142.20
131.20
138.20
135.45
13,196
Feb 27, 2026
138.20
141.60
135.40
138.20
135.45
12,150
Feb 26, 2026
138.20
146.80
136.00
137.40
134.66
20,038
Feb 25, 2026
139.00
139.00
132.80
138.00
135.25
21,645
Feb 24, 2026
132.80
138.80
130.60
137.80
135.05
25,532
Feb 23, 2026
135.20
136.00
131.80
132.80
130.15
8,496
Feb 20, 2026
141.20
143.20
134.20
135.80
133.09
17,130
Feb 19, 2026
139.00
142.20
138.40
141.40
138.58
6,685
Feb 18, 2026
143.20
144.40
137.00
138.40
135.64
12,258
Feb 17, 2026
144.20
147.00
141.80
144.00
141.13
26,704
Feb 16, 2026
136.20
147.20
136.20
144.60
141.72
64,869
Feb 13, 2026
127.80
136.40
127.80
135.80
133.09
18,597
Feb 12, 2026
128.00
128.40
124.00
127.40
124.86
37,257
Feb 11, 2026
120.00
132.00
119.40
128.00
125.45
121,006
Feb 10, 2026
124.00
125.80
119.80
121.40
118.98
54,420
Feb 9, 2026
121.00
127.20
121.00
125.00
122.51
108,803
Feb 6, 2026
135.00
135.00
115.00
119.60
117.22
241,439
Feb 5, 2026
158.40
163.40
157.20
162.20
158.97
28,965
Feb 4, 2026
156.20
158.00
153.60
157.00
153.87
8,686
Feb 3, 2026
163.20
163.20
155.20
156.00
152.89
11,352
Feb 2, 2026
162.40
164.20
161.20
162.40
159.16
10,212
Jan 30, 2026
165.40
165.40
160.40
163.60
160.34
20,618
Jan 29, 2026
174.00
174.00
165.40
165.60
162.30
8,638
Jan 28, 2026
175.20
175.20
171.20
172.60
169.16
7,419
Jan 27, 2026
174.00
179.00
174.00
174.80
171.32
5,847
Jan 26, 2026
176.20
180.40
171.80
175.00
171.51
15,468
Jan 23, 2026
180.40
181.00
175.80
177.00
173.47
7,258
Jan 22, 2026
178.00
180.20
178.00
179.60
176.02
18,987
Jan 21, 2026
179.00
180.20
176.00
177.80
174.26
2,021
Jan 20, 2026
180.80
181.00
178.20
178.20
174.65
1,061
Jan 19, 2026
181.20
184.00
177.40
178.80
175.24
7,123
Jan 16, 2026
184.80
185.00
181.20
182.20
178.57
16,525
Jan 15, 2026
184.60
186.20
184.40
184.60
180.92
5,112
Jan 14, 2026
187.60
188.80
184.60
185.60
181.90
32,596
Jan 13, 2026
190.60
191.00
186.40
186.60
182.88
3,705
Jan 12, 2026
194.20
194.20
189.60
190.40
186.60
4,222
Jan 9, 2026
190.40
193.80
189.60
193.00
189.15
4,172
Jan 8, 2026
191.80
193.80
188.00
192.80
188.96
4,464
Jan 7, 2026
190.20
194.80
190.20
192.00
188.17
25,827
Jan 5, 2026
195.00
195.00
190.80
190.80
187.00
2,148
Jan 2, 2026
201.50
202.50
195.20
195.40
191.50
5,133
Dec 30, 2025
192.00
202.00
190.60
199.20
195.23
5,894
Dec 29, 2025
193.20
197.20
191.80
192.00
188.17
4,900
Dec 23, 2025
195.40
199.60
192.20
194.60
190.72
4,082
Dec 22, 2025
195.40
198.00
189.20
195.00
191.11
3,502
Dec 19, 2025
197.00
198.00
189.60
195.20
191.31
19,091
Dec 18, 2025
195.00
195.00
190.00
193.40
189.54
2,914
Dec 17, 2025
200.00
201.50
194.40
195.00
191.11
2,714
Dec 16, 2025
202.50
203.50
199.40
200.00
196.01
13,898
Dec 15, 2025
202.00
203.50
196.40
203.50
199.44
8,055
Dec 12, 2025
202.00
204.50
200.50
201.00
196.99
4,519
Dec 11, 2025
202.50
209.50
199.00
201.00
196.99
10,064
Dec 10, 2025
188.40
201.50
188.00
201.00
196.99
47,510
Dec 9, 2025
184.40
188.80
184.40
188.60
184.84
6,872
Dec 8, 2025
186.60
186.60
185.00
186.00
182.29
1,321
Dec 5, 2025
187.40
188.40
183.40
185.60
181.90
5,412
Dec 4, 2025
187.60
190.60
186.20
186.80
183.08
3,665
Dec 3, 2025
191.00
191.40
187.20
188.20
184.45
3,402
Dec 2, 2025
187.20
191.60
186.40
191.00
187.19
13,977
Dec 1, 2025
186.00
187.80
184.20
185.40
181.70
4,257
Nov 28, 2025
181.00
186.40
180.00
185.00
181.31
11,718
Nov 27, 2025
176.00
182.40
174.20
181.00
177.39
37,502
Nov 26, 2025
178.40
179.60
175.00
176.00
172.49
5,246
Nov 25, 2025
177.60
177.80
173.80
176.00
172.49
13,207
Nov 24, 2025
178.40
180.00
173.40
175.60
172.10
9,583
Nov 21, 2025
181.20
181.20
178.20
179.80
176.22
7,744
Nov 20, 2025
181.80
184.80
180.20
181.00
177.39
5,618
Nov 19, 2025
182.60
183.00
180.80
181.40
177.78
2,777
Nov 18, 2025
184.40
184.40
181.00
182.60
178.96
11,612
Nov 17, 2025
183.80
188.40
182.00
184.40
180.72
8,163
Nov 14, 2025
186.80
187.00
182.80
184.40
180.72
8,085
Nov 13, 2025
187.80
187.80
182.00
186.60
182.88
9,251
Nov 12, 2025
186.80
188.40
185.60
187.80
184.06
7,055
Nov 11, 2025
187.60
187.60
184.00
187.00
183.27
19,900
Nov 10, 2025
188.20
188.40
185.20
187.60
183.86
7,765
Nov 7, 2025
195.40
195.40
187.00
187.80
184.06
10,053
Nov 6, 2025
186.20
194.80
185.20
190.20
186.41
11,176
Nov 5, 2025
185.20
189.00
185.00
189.00
185.23
22,643
Nov 4, 2025
189.80
190.00
186.60
188.00
184.25
4,314
Nov 3, 2025
187.00
189.00
187.00
188.00
184.25
4,535
