CTT Systems AB (publ) (STO:CTT)
Sweden · Delayed Price · Currency is SEK 139.40
+4.00 (2.95%)
Aug 26, 2026, 5:29 PM CET
CTT Systems AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 137.00 | 143.80 | 137.00 | 141.80 | - | 4.73% | 29,748 |
| 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 |
| Aug 18, 2026 | 132.20 | 132.20 | 130.20 | 130.40 | 130.40 | -1.66% | 3,093 |
| Aug 17, 2026 | 137.20 | 138.60 | 130.20 | 132.60 | 132.60 | -1.34% | 10,851 |
| Aug 14, 2026 | 137.20 | 137.60 | 132.80 | 134.40 | 134.40 | -2.04% | 13,127 |
| Aug 13, 2026 | 139.00 | 139.00 | 134.00 | 137.20 | 137.20 | -0.87% | 5,967 |
| Aug 12, 2026 | 132.80 | 139.00 | 130.00 | 138.40 | 138.40 | 4.22% | 23,765 |
| Aug 11, 2026 | 132.40 | 132.80 | 130.00 | 132.80 | 132.80 | 0.30% | 9,258 |
| Aug 10, 2026 | 129.80 | 133.40 | 127.60 | 132.40 | 132.40 | 2.00% | 7,412 |
| Aug 7, 2026 | 133.00 | 133.00 | 129.20 | 129.80 | 129.80 | -2.41% | 3,023 |
| Aug 6, 2026 | 131.20 | 134.00 | 131.00 | 133.00 | 133.00 | 1.06% | 4,765 |
| Aug 5, 2026 | 128.00 | 131.60 | 127.80 | 131.60 | 131.60 | 3.95% | 13,620 |
| 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 |