CTT Systems AB (publ) (LON:0GUO)
London · Delayed Price · Currency is GBP · Price in SEK 124.80
-3.00 (-2.35%)
At close: Mar 27, 2026
LON:0GUO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 125.10 | 125.10 | 124.80 | 124.80 | 124.80 | -2.35% | 58 |
| Mar 26, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 0.79% | 72 |
| Mar 25, 2026 | 126.20 | 128.20 | 126.20 | 126.80 | 126.80 | -4.66% | 2,562 |
| Mar 23, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -0.75% | 198 |
| Mar 20, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 0.60% | 356 |
| Mar 19, 2026 | 133.60 | 133.60 | 133.20 | 133.20 | 133.20 | -0.60% | 57 |
| Mar 18, 2026 | 134.00 | 134.60 | 133.80 | 134.00 | 134.00 | -0.59% | 261 |
| Mar 17, 2026 | 135.80 | 135.80 | 134.80 | 134.80 | 134.80 | -0.30% | 460 |
| Mar 16, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -2.17% | 49 |
| Mar 12, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 3.75% | 7 |
| Mar 11, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | -4.72% | 7 |
| Mar 6, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - | 19 |
| Mar 5, 2026 | 138.60 | 139.80 | 138.60 | 139.80 | 139.80 | -0.57% | 66 |
| Mar 3, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 1.74% | 34 |
| Feb 27, 2026 | 139.60 | 141.40 | 138.20 | 138.20 | 138.20 | -3.36% | 750 |
| Feb 26, 2026 | 136.70 | 143.40 | 136.70 | 143.00 | 143.00 | 5.15% | 1,554 |
| Feb 25, 2026 | 133.60 | 136.00 | 133.60 | 136.00 | 136.00 | -1.59% | 56 |
| Feb 24, 2026 | 134.80 | 138.20 | 134.50 | 138.20 | 138.20 | 3.75% | 58 |
| Feb 23, 2026 | 135.70 | 135.70 | 131.20 | 133.20 | 133.20 | -2.20% | 943 |
| Feb 20, 2026 | 142.40 | 142.60 | 136.20 | 136.20 | 136.20 | -4.62% | 6,534 |
| Feb 18, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 16.67% | 50 |
| 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 |