CTT Systems AB (publ) (STO:CTT)
Sweden · Delayed Price · Currency is SEK 131.60
+5.00 (3.95%)
Aug 5, 2026, 5:29 PM CET
CTT Systems AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 122.20 | 128.20 | 122.20 | 126.60 | 126.60 | 0.48% | 19,477 |
| Aug 3, 2026 | 123.20 | 127.40 | 122.20 | 126.00 | 126.00 | 0.16% | 11,178 |
| Jul 31, 2026 | 126.20 | 127.00 | 122.40 | 125.80 | 125.80 | -0.47% | 959 |
| Jul 30, 2026 | 121.80 | 128.00 | 121.40 | 126.40 | 126.40 | 3.78% | 32,149 |
| Jul 29, 2026 | 121.80 | 122.00 | 120.60 | 121.80 | 121.80 | 0.83% | 1,464 |
| Jul 28, 2026 | 120.40 | 121.80 | 120.40 | 120.80 | 120.80 | 0.33% | 1,398 |
| Jul 27, 2026 | 119.00 | 121.00 | 119.00 | 120.40 | 120.40 | 1.01% | 5,407 |
| Jul 24, 2026 | 121.00 | 121.00 | 118.60 | 119.20 | 119.20 | -1.16% | 5,095 |
| Jul 23, 2026 | 121.00 | 122.60 | 120.20 | 120.60 | 120.60 | -0.82% | 4,375 |
| Jul 22, 2026 | 124.80 | 124.80 | 120.00 | 121.60 | 121.60 | -0.65% | 16,822 |
| Jul 21, 2026 | 122.60 | 124.00 | 118.00 | 122.40 | 122.40 | 0.66% | 38,188 |
| Jul 20, 2026 | 125.00 | 125.00 | 121.60 | 121.60 | 121.60 | -2.56% | 12,168 |
| Jul 17, 2026 | 124.40 | 125.80 | 124.40 | 124.80 | 124.80 | 0.32% | 6,909 |
| Jul 16, 2026 | 125.80 | 126.00 | 124.20 | 124.40 | 124.40 | -0.80% | 3,316 |
| Jul 15, 2026 | 127.20 | 127.20 | 125.00 | 125.40 | 125.40 | 0.32% | 4,162 |
| Jul 14, 2026 | 126.00 | 126.40 | 125.00 | 125.00 | 125.00 | -0.64% | 2,509 |
| Jul 13, 2026 | 127.20 | 127.40 | 125.80 | 125.80 | 125.80 | -1.41% | 6,585 |
| Jul 10, 2026 | 126.20 | 128.80 | 125.80 | 127.60 | 127.60 | 1.11% | 5,672 |
| Jul 9, 2026 | 127.40 | 127.80 | 126.20 | 126.20 | 126.20 | -1.10% | 1,941 |
| Jul 8, 2026 | 127.40 | 128.80 | 126.60 | 127.60 | 127.60 | -1.24% | 11,330 |
| Jul 7, 2026 | 129.20 | 129.60 | 127.60 | 129.20 | 129.20 | -0.31% | 5,685 |
| Jul 6, 2026 | 130.00 | 132.20 | 129.00 | 129.60 | 129.60 | -0.31% | 1,576 |
| Jul 3, 2026 | 126.80 | 133.80 | 126.80 | 130.00 | 130.00 | 1.25% | 13,177 |
| Jul 2, 2026 | 128.00 | 129.40 | 126.80 | 128.40 | 128.40 | 0.47% | 24,591 |
| Jul 1, 2026 | 128.00 | 129.80 | 127.20 | 127.80 | 127.80 | 0.16% | 13,598 |
| Jun 30, 2026 | 127.60 | 129.60 | 127.40 | 127.60 | 127.60 | 0.16% | 3,042 |
| Jun 29, 2026 | 133.80 | 133.80 | 126.80 | 127.40 | 127.40 | -0.47% | 11,974 |
| Jun 26, 2026 | 129.20 | 132.80 | 128.00 | 128.00 | 128.00 | -2.29% | 5,429 |
| Jun 25, 2026 | 137.00 | 137.00 | 131.00 | 131.00 | 131.00 | - | 19,612 |
| Jun 24, 2026 | 128.00 | 132.60 | 128.00 | 131.00 | 131.00 | 3.15% | 16,324 |
| Jun 23, 2026 | 131.00 | 132.00 | 127.00 | 127.00 | 127.00 | -3.93% | 6,763 |
| Jun 22, 2026 | 137.60 | 137.60 | 131.00 | 132.20 | 132.20 | -0.45% | 4,649 |
| Jun 18, 2026 | 132.80 | 132.80 | 130.80 | 132.80 | 132.80 | - | 6,848 |
| Jun 17, 2026 | 138.20 | 138.20 | 131.60 | 132.80 | 132.80 | -3.77% | 2,199 |
| Jun 16, 2026 | 138.40 | 138.40 | 138.00 | 138.00 | 138.00 | - | 735 |
| Jun 15, 2026 | 136.20 | 140.00 | 136.20 | 138.00 | 138.00 | 1.77% | 2,758 |
| Jun 12, 2026 | 132.20 | 136.80 | 132.20 | 135.60 | 135.60 | 2.88% | 1,687 |
| Jun 11, 2026 | 132.00 | 132.80 | 130.60 | 131.80 | 131.80 | -1.64% | 10,082 |
| Jun 10, 2026 | 132.80 | 137.60 | 132.80 | 134.00 | 134.00 | 1.21% | 25,179 |
| Jun 9, 2026 | 132.40 | 134.00 | 130.80 | 132.40 | 132.40 | -0.75% | 2,628 |
| Jun 8, 2026 | 134.00 | 134.00 | 130.20 | 133.40 | 133.40 | -0.60% | 3,204 |
| Jun 5, 2026 | 136.20 | 136.20 | 130.60 | 134.20 | 134.20 | -0.59% | 7,547 |
| Jun 4, 2026 | 140.20 | 140.20 | 134.60 | 135.00 | 135.00 | -3.57% | 3,095 |
| Jun 3, 2026 | 139.80 | 146.80 | 139.00 | 140.00 | 140.00 | 0.72% | 14,481 |
| Jun 2, 2026 | 140.20 | 141.80 | 138.00 | 139.00 | 139.00 | 0.14% | 2,101 |
| Jun 1, 2026 | 141.00 | 144.80 | 138.00 | 138.80 | 138.80 | -1.42% | 8,790 |
| May 29, 2026 | 136.20 | 151.00 | 136.20 | 140.80 | 140.80 | 3.38% | 193,574 |
| May 28, 2026 | 130.80 | 139.40 | 130.80 | 136.20 | 136.20 | 3.97% | 9,226 |
| May 27, 2026 | 129.00 | 131.00 | 127.20 | 131.00 | 131.00 | 2.34% | 16,554 |
| May 26, 2026 | 130.20 | 131.80 | 125.60 | 128.00 | 128.00 | -1.39% | 7,147 |