CTT Systems AB (publ) (STO:CTT)
Sweden · Delayed Price · Currency is SEK 140.00
+14.60 (11.64%)
Oct 27, 2026, 5:29 PM CET
CTT Systems AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 125.00 | 141.80 | 125.00 | 140.00 | 140.00 | 11.64% | 63,974 |
| Oct 26, 2026 | 129.00 | 130.80 | 125.40 | 125.40 | 125.40 | -2.79% | 4,332 |
| Oct 23, 2026 | 133.20 | 133.20 | 127.00 | 129.00 | 129.00 | - | 4,061 |
| Oct 22, 2026 | 129.80 | 130.40 | 129.00 | 129.00 | 129.00 | -1.23% | 1,960 |
| Oct 21, 2026 | 129.80 | 130.60 | 129.60 | 130.60 | 130.60 | 0.46% | 557 |
| Oct 20, 2026 | 132.20 | 132.20 | 129.20 | 130.00 | 130.00 | -0.76% | 2,660 |
| Oct 19, 2026 | 130.20 | 131.00 | 128.40 | 131.00 | 131.00 | 0.61% | 788 |
| Oct 16, 2026 | 129.80 | 132.00 | 129.80 | 130.20 | 130.20 | 0.31% | 2,072 |
| Oct 15, 2026 | 132.20 | 132.20 | 129.20 | 129.80 | 129.80 | -1.67% | 5,511 |
| Oct 14, 2026 | 129.60 | 132.00 | 129.60 | 132.00 | 132.00 | 1.85% | 2,077 |
| Oct 13, 2026 | 128.20 | 131.00 | 128.20 | 129.60 | 129.60 | 1.41% | 1,024 |
| Oct 12, 2026 | 129.60 | 129.80 | 127.20 | 127.80 | 127.80 | -1.69% | 5,600 |
| Oct 9, 2026 | 132.20 | 132.20 | 129.20 | 130.00 | 130.00 | -1.37% | 2,387 |
| Oct 8, 2026 | 131.00 | 134.60 | 131.00 | 131.80 | 131.80 | 1.07% | 3,649 |
| Oct 7, 2026 | 133.20 | 134.00 | 128.60 | 130.40 | 130.40 | -1.95% | 4,625 |
| Oct 6, 2026 | 133.00 | 137.20 | 132.60 | 133.00 | 133.00 | 0.15% | 4,913 |
| Oct 5, 2026 | 131.40 | 136.80 | 131.20 | 132.80 | 132.80 | -2.35% | 6,105 |
| Oct 2, 2026 | 131.60 | 136.00 | 131.40 | 136.00 | 136.00 | 2.41% | 5,162 |
| Oct 1, 2026 | 131.00 | 134.40 | 131.00 | 132.80 | 132.80 | 1.37% | 3,470 |
| Sep 30, 2026 | 129.40 | 134.80 | 129.20 | 131.00 | 131.00 | 1.08% | 5,503 |
| Sep 29, 2026 | 135.60 | 135.60 | 129.60 | 129.60 | 129.60 | -2.56% | 7,224 |
| Sep 28, 2026 | 134.40 | 134.80 | 133.00 | 133.00 | 133.00 | - | 1,101 |
| Sep 25, 2026 | 134.80 | 136.00 | 133.00 | 133.00 | 133.00 | 0.15% | 1,661 |
| Sep 24, 2026 | 132.80 | 134.00 | 132.80 | 132.80 | 132.80 | -0.60% | 3,798 |
| Sep 23, 2026 | 133.00 | 134.40 | 131.40 | 133.60 | 133.60 | 0.60% | 1,698 |
| Sep 22, 2026 | 131.60 | 134.60 | 130.80 | 132.80 | 132.80 | 0.91% | 4,824 |
| Sep 21, 2026 | 132.80 | 134.00 | 130.20 | 131.60 | 131.60 | -1.35% | 5,019 |
| Sep 18, 2026 | 133.80 | 133.80 | 131.60 | 133.40 | 133.40 | -0.74% | 1,910 |
| Sep 17, 2026 | 132.20 | 135.20 | 132.20 | 134.40 | 134.40 | 1.66% | 5,524 |
| Sep 16, 2026 | 131.00 | 134.20 | 131.00 | 132.20 | 132.20 | -0.30% | 2,268 |
| Sep 15, 2026 | 132.00 | 133.80 | 131.20 | 132.60 | 132.60 | -0.90% | 3,085 |
| Sep 14, 2026 | 132.60 | 133.80 | 130.60 | 133.80 | 133.80 | 0.90% | 3,652 |
| Sep 11, 2026 | 130.20 | 135.00 | 130.20 | 132.60 | 132.60 | 2.00% | 5,795 |
| Sep 10, 2026 | 134.40 | 134.60 | 130.00 | 130.00 | 130.00 | -3.27% | 7,202 |
| Sep 9, 2026 | 137.00 | 137.60 | 133.00 | 134.40 | 134.40 | -1.90% | 19,040 |
| Sep 8, 2026 | 142.40 | 142.40 | 136.80 | 137.00 | 137.00 | -3.93% | 11,479 |
| Sep 7, 2026 | 140.60 | 143.40 | 138.80 | 142.60 | 142.60 | 1.28% | 3,957 |
| Sep 4, 2026 | 138.00 | 141.80 | 138.00 | 140.80 | 140.80 | 1.88% | 2,936 |
| Sep 3, 2026 | 145.60 | 145.80 | 136.00 | 138.20 | 138.20 | -5.08% | 15,943 |
| Sep 2, 2026 | 141.40 | 145.80 | 141.40 | 145.60 | 145.60 | 3.26% | 7,646 |
| Sep 1, 2026 | 147.40 | 149.80 | 140.40 | 141.00 | 141.00 | -4.08% | 14,637 |
| Aug 31, 2026 | 145.00 | 148.00 | 143.40 | 147.00 | 147.00 | 1.38% | 14,601 |
| Aug 28, 2026 | 143.20 | 145.60 | 141.60 | 145.00 | 145.00 | 1.40% | 19,595 |
| Aug 27, 2026 | 140.40 | 145.40 | 140.20 | 143.00 | 143.00 | 2.58% | 22,813 |
| Aug 26, 2026 | 137.00 | 143.80 | 137.00 | 139.40 | 139.40 | 2.95% | 34,321 |
| Aug 25, 2026 | 134.00 | 135.60 | 133.60 | 135.40 | 135.40 | 1.96% | 5,335 |
| Aug 24, 2026 | 132.40 | 134.40 | 131.60 | 132.80 | 132.80 | -0.75% | 4,244 |
| Aug 21, 2026 | 127.00 | 133.80 | 127.00 | 133.80 | 133.80 | 5.19% | 5,867 |
| Aug 20, 2026 | 129.60 | 129.60 | 126.60 | 127.20 | 127.20 | - | 6,828 |
| Aug 19, 2026 | 131.60 | 131.60 | 127.20 | 127.20 | 127.20 | -2.45% | 3,357 |