CTT Systems AB (publ) (LON:0GUO)
London · Delayed Price · Currency is GBP · Price in SEK 129.00
+2.00 (1.57%)
At close: Aug 5, 2026
LON:0GUO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | 130 |
| Aug 4, 2026 | 125.60 | 128.00 | 125.60 | 127.00 | 127.00 | 4.61% | 123 |
| Jul 29, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 0.25% | 2 |
| Jul 28, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 1.76% | 1,741 |
| Jul 24, 2026 | 119.80 | 119.80 | 119.00 | 119.00 | 119.00 | -1.16% | 479 |
| Jul 22, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -0.50% | 126 |
| Jul 21, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -1.94% | 2,189 |
| Jul 20, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -1.28% | 100 |
| Jul 17, 2026 | 124.80 | 125.00 | 124.80 | 125.00 | 125.00 | - | 520 |
| Jul 15, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | 2,000 |
| Jul 14, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.63% | 1,000 |
| Jul 13, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -1.25% | 2,248 |
| Jul 8, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - | 100 |
| Jul 7, 2026 | 129.70 | 129.70 | 128.00 | 128.40 | 128.40 | -1.53% | 1,612 |
| Jul 3, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 1.72% | 122 |
| Jun 30, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -1.46% | 125 |
| Jun 26, 2026 | 129.70 | 130.10 | 129.70 | 130.10 | 130.10 | -1.69% | 599 |
| Jun 22, 2026 | 132.00 | 132.33 | 132.00 | 132.33 | 132.33 | 1.02% | 2,068 |
| Jun 18, 2026 | 131.40 | 131.40 | 131.00 | 131.00 | 131.00 | -6.50% | 93 |
| Jun 3, 2026 | 139.00 | 140.20 | 139.00 | 140.10 | 140.10 | -0.64% | 248 |
| 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 |