CTT Systems AB (publ) (STO:CTT)
Sweden · Delayed Price · Currency is SEK 118.00
+4.00 (3.51%)
May 12, 2026, 4:50 PM CET
CTT Systems AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 113.60 | 114.60 | 113.00 | 114.60 | - | 0.53% | 10,099 |
| May 11, 2026 | 116.00 | 117.80 | 112.40 | 114.00 | 114.00 | -1.89% | 25,244 |
| May 8, 2026 | 120.40 | 120.40 | 116.20 | 116.20 | 116.20 | -3.49% | 32,404 |
| May 7, 2026 | 123.20 | 123.60 | 120.40 | 120.40 | 118.00 | - | 9,117 |
| May 6, 2026 | 118.20 | 123.00 | 118.20 | 120.40 | 118.00 | 2.91% | 72,723 |
| May 5, 2026 | 119.80 | 124.00 | 116.20 | 117.00 | 114.67 | -2.34% | 11,180 |
| May 4, 2026 | 123.00 | 125.00 | 119.80 | 119.80 | 117.41 | -1.16% | 19,605 |
| Apr 30, 2026 | 119.20 | 122.40 | 117.40 | 121.20 | 118.78 | 1.85% | 7,267 |
| Apr 29, 2026 | 122.80 | 124.80 | 115.00 | 119.00 | 116.63 | -2.94% | 91,821 |
| Apr 28, 2026 | 135.40 | 135.40 | 120.40 | 122.60 | 120.16 | -7.82% | 60,839 |
| Apr 27, 2026 | 133.00 | 134.80 | 131.00 | 133.00 | 130.35 | -0.15% | 6,026 |
| Apr 24, 2026 | 134.60 | 134.80 | 132.00 | 133.20 | 130.54 | -0.89% | 62,355 |
| Apr 23, 2026 | 138.40 | 140.00 | 134.40 | 134.40 | 131.72 | -3.03% | 5,732 |
| Apr 22, 2026 | 141.00 | 141.00 | 138.40 | 138.60 | 135.84 | -1.14% | 3,739 |
| Apr 21, 2026 | 141.60 | 142.60 | 139.20 | 140.20 | 137.41 | -1.54% | 22,931 |
| Apr 20, 2026 | 138.80 | 142.40 | 138.20 | 142.40 | 139.56 | - | 2,058 |
| Apr 17, 2026 | 145.40 | 145.60 | 142.00 | 142.40 | 139.56 | -2.06% | 7,154 |
| Apr 16, 2026 | 145.00 | 148.00 | 145.00 | 145.40 | 142.50 | 0.41% | 4,529 |
| Apr 15, 2026 | 138.00 | 145.00 | 137.60 | 144.80 | 141.91 | 4.62% | 14,674 |
| Apr 14, 2026 | 134.00 | 140.60 | 134.00 | 138.40 | 135.64 | 4.06% | 10,880 |
| Apr 13, 2026 | 132.00 | 133.80 | 131.20 | 133.00 | 130.35 | -0.75% | 56,777 |
| Apr 10, 2026 | 135.00 | 137.60 | 133.80 | 134.00 | 131.33 | -0.45% | 9,622 |
| Apr 9, 2026 | 139.00 | 139.00 | 134.00 | 134.60 | 131.92 | -3.17% | 2,816 |
| Apr 8, 2026 | 129.20 | 139.80 | 129.20 | 139.00 | 136.23 | 7.92% | 18,409 |
| Apr 7, 2026 | 129.20 | 130.40 | 127.60 | 128.80 | 126.23 | -0.46% | 5,248 |
| Apr 2, 2026 | 128.80 | 129.40 | 128.20 | 129.40 | 126.82 | 0.47% | 936 |
| Apr 1, 2026 | 132.00 | 132.40 | 126.60 | 128.80 | 126.23 | -1.23% | 107,980 |
| Mar 31, 2026 | 123.60 | 132.00 | 123.60 | 130.40 | 127.80 | 6.54% | 12,989 |
| Mar 30, 2026 | 124.60 | 124.60 | 120.00 | 122.40 | 119.96 | -1.45% | 21,525 |
| Mar 27, 2026 | 125.00 | 126.00 | 124.20 | 124.20 | 121.72 | -1.11% | 10,653 |
| Mar 26, 2026 | 126.60 | 128.40 | 124.60 | 125.60 | 123.10 | -0.63% | 12,954 |
| Mar 25, 2026 | 129.40 | 130.40 | 125.60 | 126.40 | 123.88 | -0.78% | 34,853 |
| Mar 24, 2026 | 131.00 | 131.00 | 127.20 | 127.40 | 124.86 | -2.75% | 4,068 |
| Mar 23, 2026 | 130.20 | 135.00 | 128.40 | 131.00 | 128.39 | -1.36% | 29,853 |
| Mar 20, 2026 | 134.80 | 134.80 | 132.80 | 132.80 | 130.15 | - | 7,162 |
| Mar 19, 2026 | 131.40 | 134.40 | 129.40 | 132.80 | 130.15 | -0.15% | 43,208 |
| Mar 18, 2026 | 134.00 | 135.00 | 132.40 | 133.00 | 130.35 | -0.30% | 6,048 |
| Mar 17, 2026 | 135.40 | 136.80 | 133.40 | 133.40 | 130.74 | -0.60% | 14,256 |
| Mar 16, 2026 | 138.80 | 139.00 | 134.20 | 134.20 | 131.52 | -3.59% | 10,507 |
| Mar 13, 2026 | 138.60 | 140.60 | 136.60 | 139.20 | 136.43 | 0.43% | 974 |
| Mar 12, 2026 | 137.80 | 140.60 | 137.80 | 138.60 | 135.84 | 1.61% | 9,574 |
| Mar 11, 2026 | 134.40 | 137.40 | 132.00 | 136.40 | 133.68 | -0.87% | 35,006 |
| Mar 10, 2026 | 134.60 | 139.20 | 133.20 | 137.60 | 134.86 | 2.23% | 19,830 |
| Mar 9, 2026 | 136.60 | 139.20 | 133.00 | 134.60 | 131.92 | -4.40% | 18,667 |
| Mar 6, 2026 | 138.80 | 141.40 | 138.80 | 140.80 | 137.99 | 1.44% | 6,548 |
| Mar 5, 2026 | 139.80 | 140.00 | 137.40 | 138.80 | 136.03 | -0.57% | 4,737 |
| Mar 4, 2026 | 138.40 | 140.20 | 137.00 | 139.60 | 136.82 | 0.29% | 4,817 |
| Mar 3, 2026 | 140.20 | 143.20 | 134.20 | 139.20 | 136.43 | 1.31% | 26,434 |
| Mar 2, 2026 | 134.00 | 142.20 | 131.20 | 137.40 | 134.66 | -0.58% | 13,204 |
| Feb 27, 2026 | 138.20 | 141.60 | 135.40 | 138.20 | 135.45 | 0.58% | 12,150 |