CTT Systems AB (publ) (STO:CTT)
Sweden · Delayed Price · Currency is SEK 230.50
+2.50 (1.10%)
Sep 4, 2025, 3:48 PM CET
CTT Systems AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 227.50 | 230.75 | 226.50 | 228.50 | 228.50 | 0.22% | 11,124 |
| Sep 3, 2025 | 231.00 | 231.00 | 226.00 | 228.00 | 228.00 | 1.11% | 3,559 |
| Sep 2, 2025 | 234.00 | 237.00 | 224.50 | 225.50 | 225.50 | -3.63% | 21,175 |
| Sep 1, 2025 | 228.50 | 234.00 | 225.00 | 234.00 | 234.00 | 2.41% | 3,026 |
| Aug 29, 2025 | 224.00 | 230.00 | 219.00 | 228.50 | 228.50 | 1.78% | 8,273 |
| Aug 28, 2025 | 228.50 | 229.00 | 224.00 | 224.50 | 224.50 | -0.66% | 1,629 |
| Aug 27, 2025 | 228.00 | 229.50 | 225.50 | 226.00 | 226.00 | -0.88% | 1,004 |
| Aug 26, 2025 | 228.00 | 231.00 | 227.00 | 228.00 | 228.00 | 0.44% | 1,362 |
| Aug 25, 2025 | 230.50 | 236.50 | 227.00 | 227.00 | 227.00 | -2.58% | 2,975 |
| Aug 22, 2025 | 236.50 | 238.00 | 230.00 | 233.00 | 233.00 | -1.89% | 3,449 |
| Aug 21, 2025 | 234.50 | 238.00 | 232.50 | 237.50 | 237.50 | 0.21% | 3,888 |
| Aug 20, 2025 | 226.50 | 237.00 | 226.00 | 237.00 | 237.00 | 4.64% | 3,801 |
| Aug 19, 2025 | 226.00 | 226.50 | 221.00 | 226.50 | 226.50 | 0.67% | 1,574 |
| Aug 18, 2025 | 222.50 | 226.00 | 222.50 | 225.00 | 225.00 | 1.58% | 3,746 |
| Aug 15, 2025 | 216.50 | 222.00 | 212.00 | 221.50 | 221.50 | 3.02% | 5,267 |
| Aug 14, 2025 | 212.00 | 217.00 | 212.00 | 215.00 | 215.00 | 2.38% | 4,548 |
| Aug 13, 2025 | 212.00 | 212.00 | 207.50 | 210.00 | 210.00 | -0.94% | 4,177 |
| Aug 12, 2025 | 213.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.47% | 3,870 |
| Aug 11, 2025 | 215.00 | 223.00 | 213.00 | 213.00 | 213.00 | 0.24% | 5,276 |
| Aug 8, 2025 | 217.50 | 220.50 | 212.50 | 212.50 | 212.50 | -2.52% | 2,303 |
| Aug 7, 2025 | 224.50 | 224.50 | 216.00 | 218.00 | 218.00 | -1.80% | 2,720 |
| Aug 6, 2025 | 225.00 | 225.50 | 218.50 | 222.00 | 222.00 | -0.67% | 5,469 |
| Aug 5, 2025 | 223.50 | 226.00 | 220.50 | 223.50 | 223.50 | -0.22% | 3,931 |
| Aug 4, 2025 | 219.00 | 224.00 | 219.00 | 224.00 | 224.00 | 1.36% | 3,552 |
| Aug 1, 2025 | 220.00 | 222.00 | 213.00 | 221.00 | 221.00 | 0.45% | 7,084 |
| Jul 31, 2025 | 217.00 | 220.00 | 214.00 | 220.00 | 220.00 | 2.33% | 2,110 |
| Jul 30, 2025 | 213.50 | 217.00 | 212.00 | 215.00 | 215.00 | 0.94% | 5,144 |
| Jul 29, 2025 | 224.00 | 224.00 | 213.00 | 213.00 | 213.00 | -4.05% | 5,047 |
| Jul 28, 2025 | 226.50 | 229.50 | 222.00 | 222.00 | 222.00 | - | 12,791 |
| Jul 25, 2025 | 220.50 | 224.00 | 220.50 | 222.00 | 222.00 | 0.68% | 981 |
| Jul 24, 2025 | 219.50 | 222.50 | 217.50 | 220.50 | 220.50 | 0.46% | 2,739 |
| Jul 23, 2025 | 213.00 | 222.00 | 213.00 | 219.50 | 219.50 | 2.33% | 3,319 |
| Jul 22, 2025 | 217.50 | 222.00 | 214.50 | 214.50 | 214.50 | -0.92% | 7,534 |
| Jul 21, 2025 | 222.00 | 228.00 | 216.50 | 216.50 | 216.50 | -0.46% | 7,921 |
| Jul 18, 2025 | 245.00 | 245.00 | 215.50 | 217.50 | 217.50 | -13.35% | 28,589 |
| Jul 17, 2025 | 252.00 | 254.00 | 248.50 | 251.00 | 251.00 | 0.40% | 7,694 |
| Jul 16, 2025 | 255.00 | 257.00 | 249.00 | 250.00 | 250.00 | -1.57% | 6,414 |
| Jul 15, 2025 | 257.00 | 260.00 | 252.50 | 254.00 | 254.00 | -0.39% | 3,320 |
| Jul 14, 2025 | 251.00 | 258.50 | 250.50 | 255.00 | 255.00 | 2.00% | 5,504 |
| Jul 11, 2025 | 249.50 | 251.50 | 248.00 | 250.00 | 250.00 | 0.81% | 4,998 |
| Jul 10, 2025 | 249.50 | 254.50 | 247.00 | 248.00 | 248.00 | -1.59% | 6,857 |
| Jul 9, 2025 | 246.50 | 255.00 | 246.00 | 252.00 | 252.00 | 2.44% | 7,692 |
| Jul 8, 2025 | 244.50 | 249.00 | 244.50 | 246.00 | 246.00 | - | 6,826 |
| Jul 7, 2025 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | 1.44% | 5,670 |
| Jul 4, 2025 | 248.50 | 252.00 | 241.00 | 242.50 | 242.50 | -2.02% | 5,729 |
| Jul 3, 2025 | 236.50 | 251.50 | 236.50 | 247.50 | 247.50 | 5.10% | 16,795 |
| Jul 2, 2025 | 222.50 | 238.00 | 222.50 | 235.50 | 235.50 | 5.84% | 17,353 |
| Jul 1, 2025 | 221.00 | 225.50 | 218.50 | 222.50 | 222.50 | 2.53% | 4,730 |
| Jun 30, 2025 | 222.00 | 226.00 | 216.50 | 217.00 | 217.00 | -2.25% | 1,550 |
| Jun 27, 2025 | 215.50 | 223.00 | 215.50 | 222.00 | 222.00 | 3.02% | 7,924 |