CTT Systems AB (publ) (LON:0GUO)
London · Delayed Price · Currency is GBP · Price in SEK 140.10
-0.90 (-0.64%)
At close: Jun 3, 2026
LON:0GUO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 141.80 | 141.80 | 141.00 | 141.00 | 141.00 | 8.80% | 29 |
| May 27, 2026 | 128.10 | 129.60 | 127.80 | 129.60 | 129.60 | 0.47% | 656 |
| May 25, 2026 | 122.60 | 129.00 | 122.60 | 129.00 | 129.00 | 11.02% | 3,426 |
| May 19, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -3.17% | 186 |
| May 13, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.50% | 120 |
| May 7, 2026 | 122.00 | 122.00 | 121.80 | 121.80 | 119.40 | 0.66% | 129 |
| May 6, 2026 | 118.60 | 121.00 | 118.60 | 121.00 | 118.62 | 1.34% | 6,461 |
| May 5, 2026 | 118.00 | 119.40 | 118.00 | 119.40 | 117.05 | -0.83% | 92 |
| May 4, 2026 | 123.80 | 124.20 | 120.40 | 120.40 | 118.03 | 1.01% | 1,340 |
| Apr 30, 2026 | 119.00 | 119.20 | 119.00 | 119.20 | 116.85 | 2.05% | 525 |
| Apr 29, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 114.50 | -3.63% | 11 |
| Apr 28, 2026 | 122.20 | 122.20 | 121.20 | 121.20 | 118.81 | -8.87% | 209 |
| Apr 24, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 130.38 | -3.90% | 108 |
| Apr 23, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 135.67 | -0.14% | 6 |
| Apr 22, 2026 | 139.00 | 139.00 | 138.60 | 138.60 | 135.87 | -5.07% | 402 |
| Apr 16, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 143.12 | 1.96% | 22 |
| Apr 15, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 140.38 | 7.51% | 149 |
| Apr 13, 2026 | 133.00 | 133.20 | 133.00 | 133.20 | 130.58 | -1.48% | 309 |
| Apr 10, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 132.54 | -0.88% | 426 |
| Apr 9, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 133.71 | -0.22% | 1,332 |
| Apr 8, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 134.01 | 6.63% | 990 |
| Apr 7, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 125.67 | -2.73% | 1,102 |
| Mar 31, 2026 | 131.80 | 131.80 | 131.80 | 131.80 | 129.20 | 5.61% | 47 |
| Mar 27, 2026 | 125.10 | 125.10 | 124.80 | 124.80 | 122.34 | -2.35% | 58 |
| Mar 26, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 125.28 | 0.79% | 72 |
| Mar 25, 2026 | 126.20 | 128.20 | 126.20 | 126.80 | 124.30 | -4.66% | 2,562 |
| Mar 23, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 130.38 | -0.75% | 198 |
| Mar 20, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 131.36 | 0.60% | 356 |
| Mar 19, 2026 | 133.60 | 133.60 | 133.20 | 133.20 | 130.58 | -0.60% | 57 |
| Mar 18, 2026 | 134.00 | 134.60 | 133.80 | 134.00 | 131.36 | -0.59% | 261 |
| Mar 17, 2026 | 135.80 | 135.80 | 134.80 | 134.80 | 132.14 | -0.30% | 460 |
| Mar 16, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 132.54 | -2.17% | 49 |
| Mar 12, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 135.48 | 3.75% | 7 |
| Mar 11, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 130.58 | -4.72% | 7 |
| Mar 6, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 137.05 | - | 19 |
| Mar 5, 2026 | 138.60 | 139.80 | 138.60 | 139.80 | 137.05 | -0.57% | 66 |
| Mar 3, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 137.83 | 1.74% | 34 |
| Feb 27, 2026 | 139.60 | 141.40 | 138.20 | 138.20 | 135.48 | -3.36% | 750 |
| Feb 26, 2026 | 136.70 | 143.40 | 136.70 | 143.00 | 140.18 | 5.15% | 1,554 |
| Feb 25, 2026 | 133.60 | 136.00 | 133.60 | 136.00 | 133.32 | -1.59% | 56 |
| Feb 24, 2026 | 134.80 | 138.20 | 134.50 | 138.20 | 135.48 | 3.75% | 58 |
| Feb 23, 2026 | 135.70 | 135.70 | 131.20 | 133.20 | 130.58 | -2.20% | 943 |
| Feb 20, 2026 | 142.40 | 142.60 | 136.20 | 136.20 | 133.52 | -4.62% | 6,534 |
| Feb 18, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 139.99 | 16.67% | 50 |
| Feb 9, 2026 | 125.20 | 125.20 | 121.00 | 122.40 | 119.99 | 0.66% | 971 |
| Feb 6, 2026 | 119.40 | 121.60 | 119.40 | 121.60 | 119.20 | -24.00% | 716 |
| Feb 5, 2026 | 159.00 | 161.40 | 159.00 | 160.00 | 156.85 | 2.70% | 632 |
| Feb 4, 2026 | 156.00 | 156.00 | 153.80 | 155.80 | 152.73 | -1.52% | 871 |
| Feb 3, 2026 | 159.60 | 159.80 | 158.00 | 158.20 | 155.08 | -2.35% | 891 |
| Feb 2, 2026 | 161.20 | 162.00 | 161.20 | 162.00 | 158.81 | 0.62% | 85 |