CTT Systems AB (publ) (LON:0GUO)
London · Delayed Price · Currency is GBP · Price in SEK 122.40
0.00 (0.00%)
At close: Feb 9, 2026
CTT Systems AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 125.20 | 125.20 | 121.00 | 122.40 | 122.40 | 0.66% | 971 |
| Feb 6, 2026 | 119.40 | 121.60 | 119.40 | 121.60 | 121.60 | -24.00% | 716 |
| Feb 5, 2026 | 159.00 | 161.40 | 159.00 | 160.00 | 160.00 | 2.70% | 632 |
| Feb 4, 2026 | 156.00 | 156.00 | 153.80 | 155.80 | 155.80 | -1.52% | 871 |
| Feb 3, 2026 | 159.60 | 159.80 | 158.00 | 158.20 | 158.20 | -2.35% | 891 |
| Feb 2, 2026 | 161.20 | 162.00 | 161.20 | 162.00 | 162.00 | 0.62% | 85 |
| Jan 30, 2026 | 162.20 | 162.20 | 161.00 | 161.00 | 161.00 | -2.66% | 197 |
| Jan 29, 2026 | 170.50 | 170.50 | 165.40 | 165.40 | 165.40 | -3.39% | 1,637 |
| Jan 28, 2026 | 174.20 | 174.20 | 171.20 | 171.20 | 171.20 | -2.95% | 1,250 |
| Jan 27, 2026 | 175.80 | 176.40 | 175.60 | 176.40 | 176.40 | -0.11% | 520 |
| Jan 23, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -4.54% | 48 |
| Dec 5, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.91% | 2,250 |
| Dec 4, 2025 | 188.40 | 188.40 | 186.70 | 186.70 | 186.70 | -0.69% | 32 |
| Dec 2, 2025 | 186.80 | 188.00 | 186.80 | 188.00 | 188.00 | 3.87% | 754 |
| Nov 28, 2025 | 180.80 | 181.00 | 180.80 | 181.00 | 181.00 | 3.31% | 338 |
| Nov 25, 2025 | 175.00 | 176.20 | 175.00 | 175.20 | 175.20 | 0.69% | 2,456 |
| Nov 24, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -4.61% | 1,000 |
| Nov 20, 2025 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0.11% | 240 |
| Nov 17, 2025 | 183.60 | 183.60 | 182.20 | 182.20 | 182.20 | -1.30% | 1,013 |
| Nov 14, 2025 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - | 10 |
| Nov 13, 2025 | 184.40 | 184.60 | 184.40 | 184.60 | 184.60 | -1.28% | 2,398 |
| Nov 12, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.65% | 614 |
| Nov 11, 2025 | 185.00 | 185.80 | 185.00 | 185.80 | 185.80 | -3.03% | 909 |
| Nov 6, 2025 | 187.00 | 192.40 | 185.80 | 191.60 | 191.60 | 1.81% | 117 |
| Nov 3, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -1.57% | 52 |
| Oct 29, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 0.63% | 38 |
| Oct 28, 2025 | 189.60 | 190.00 | 189.60 | 190.00 | 190.00 | -0.21% | 42 |
| Oct 24, 2025 | 190.00 | 190.40 | 190.00 | 190.40 | 190.40 | -2.56% | 485 |
| Oct 23, 2025 | 196.60 | 198.20 | 195.40 | 195.40 | 195.40 | -0.05% | 42 |
| Oct 22, 2025 | 197.40 | 197.40 | 195.50 | 195.50 | 195.50 | -4.17% | 44 |
| Oct 21, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -3.77% | 7 |
| Oct 10, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | 35 |
| Oct 9, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | 197 |
| Oct 7, 2025 | 218.50 | 218.50 | 216.00 | 216.00 | 216.00 | -3.36% | 569 |
| Sep 30, 2025 | 215.25 | 223.50 | 215.25 | 223.50 | 223.50 | -0.45% | 396 |
| Sep 24, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | -5.40% | 1,000 |
| Sep 19, 2025 | 236.50 | 238.00 | 235.50 | 237.32 | 237.32 | 3.18% | 5,877 |
| Sep 18, 2025 | 236.50 | 236.50 | 230.00 | 230.00 | 230.00 | -1.50% | 320 |
| Sep 17, 2025 | 242.50 | 242.50 | 233.50 | 233.50 | 233.50 | 2.19% | 132 |
| 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 |