CTT Systems AB (publ) (STO:CTT)
Sweden · Delayed Price · Currency is SEK 134.00
+1.20 (0.90%)
Jun 22, 2026, 10:31 AM CET
CTT Systems AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 137.60 | 137.60 | 132.00 | 132.00 | - | -0.60% | 40 |
| 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 |
| May 25, 2026 | 119.60 | 130.00 | 119.60 | 129.80 | 129.80 | 7.27% | 23,207 |
| May 22, 2026 | 119.00 | 121.80 | 119.00 | 121.00 | 121.00 | 1.34% | 2,563 |
| May 21, 2026 | 120.00 | 120.20 | 119.20 | 119.40 | 119.40 | -1.65% | 855 |
| May 20, 2026 | 116.60 | 121.60 | 116.60 | 121.40 | 121.40 | 4.12% | 1,846 |
| May 19, 2026 | 118.60 | 119.60 | 116.00 | 116.60 | 116.60 | -0.68% | 34,865 |
| May 18, 2026 | 119.00 | 120.00 | 116.60 | 117.40 | 117.40 | - | 14,452 |
| May 15, 2026 | 121.20 | 121.80 | 117.20 | 117.40 | 117.40 | -2.33% | 11,925 |
| May 13, 2026 | 119.40 | 120.80 | 118.00 | 120.20 | 120.20 | 1.52% | 7,820 |
| May 12, 2026 | 113.60 | 119.40 | 113.00 | 118.40 | 118.40 | 3.86% | 46,443 |
| 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 | -1.53% | 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 |