CTT Systems AB (publ) (LON:0GUO)
London · Delayed Price · Currency is GBP · Price in SEK 231.00
+1.50 (0.65%)
At close: Sep 12, 2025
CTT Systems AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 227.50 | 230.00 | 227.50 | 228.50 | 228.50 | -1.08% | 134 |
| Sep 12, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0.65% | 16 |
| Sep 10, 2025 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | -0.22% | 4 |
| Sep 3, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1.32% | 50 |
| Aug 26, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -3.61% | 42 |
| Aug 22, 2025 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 0.21% | 35 |
| Aug 20, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 8.55% | 31 |
| Aug 15, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | 1.88% | 9 |
| Aug 14, 2025 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 1.19% | 77 |
| Aug 13, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.64% | 21 |
| Aug 12, 2025 | 214.00 | 215.00 | 213.50 | 213.50 | 213.50 | -0.47% | 91 |
| Aug 8, 2025 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | -2.94% | 1 |
| Aug 5, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.68% | 208 |
| Aug 4, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0.30% | 93 |
| Aug 1, 2025 | 218.84 | 218.84 | 218.84 | 218.84 | 218.84 | -3.49% | 702 |
| Jul 28, 2025 | 226.75 | 226.75 | 226.75 | 226.75 | 226.75 | 1.68% | 2,000 |
| Jul 25, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 1.36% | 13 |
| Jul 24, 2025 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | -0.90% | 65 |
| Jul 23, 2025 | 220.50 | 222.00 | 220.50 | 222.00 | 222.00 | 2.07% | 2,039 |
| Jul 22, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -3.01% | 77 |
| Jul 21, 2025 | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | -0.33% | 26 |
| Jul 18, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -9.46% | 20 |
| Jul 17, 2025 | 250.50 | 250.50 | 248.50 | 248.50 | 248.50 | -2.55% | 64 |
| Jul 15, 2025 | 257.50 | 257.50 | 255.00 | 255.00 | 255.00 | -0.58% | 75 |
| Jul 14, 2025 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 0.59% | 40 |
| Jul 9, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 2.62% | 421 |
| Jul 7, 2025 | 240.00 | 248.50 | 240.00 | 248.50 | 248.50 | 2.26% | 81 |
| Jul 4, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 11.47% | 34 |
| Jun 30, 2025 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -1.69% | 25 |
| Jun 27, 2025 | 221.75 | 221.75 | 221.75 | 221.75 | 221.75 | 2.66% | 106 |
| Jun 26, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 5.11% | 5 |
| Jun 19, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | -1.20% | 205 |
| Jun 18, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.48% | 6 |
| Jun 17, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -3.02% | 28 |
| Jun 16, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | -5.27% | 29 |
| Jun 10, 2025 | 227.50 | 227.50 | 227.00 | 227.50 | 227.50 | 1.79% | 90 |
| Jun 9, 2025 | 221.25 | 223.50 | 221.25 | 223.50 | 223.50 | 4.68% | 168 |
| Jun 5, 2025 | 215.00 | 215.00 | 213.50 | 213.50 | 213.50 | 0.47% | 226 |
| Jun 4, 2025 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 5.72% | 11 |
| Jun 2, 2025 | 199.80 | 201.00 | 199.80 | 201.00 | 201.00 | -4.74% | 38 |
| May 27, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -2.31% | 179 |
| May 26, 2025 | 214.50 | 216.00 | 212.50 | 216.00 | 216.00 | 4.10% | 176 |
| May 23, 2025 | 208.00 | 208.00 | 207.50 | 207.50 | 207.50 | 0.97% | 74 |
| May 21, 2025 | 203.25 | 205.50 | 202.50 | 205.50 | 205.50 | 1.23% | 60 |
| May 19, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -1.46% | 43 |
| May 16, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.49% | 27 |
| May 13, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 3.12% | 12 |
| May 12, 2025 | 201.50 | 202.00 | 198.80 | 198.80 | 198.80 | -0.10% | 602 |
| May 9, 2025 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | -5.24% | 50 |
| May 7, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 204.65 | 0.10% | 9 |