UK markets open in 2 hours 19 minutes

CTT Systems AB (publ) (0GUO.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
328.97-5.52 (-1.65%)
At close: 06:15PM BST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024328.97328.97328.97328.97328.97272
11 Apr 2024334.00334.00326.00326.00326.00109
10 Apr 2024340.00340.00334.00334.49334.4953
09 Apr 2024337.00342.03337.00338.97338.97258
08 Apr 2024346.98346.98346.97346.97346.97128
05 Apr 2024340.00354.00340.00354.00354.00319
04 Apr 2024335.00335.00335.00335.00335.0071
03 Apr 2024327.00331.00322.00322.00322.00120
02 Apr 2024337.00337.00328.98329.97329.9785
28 Mar 2024331.97331.97331.97331.97331.9796
27 Mar 2024333.00333.98333.00333.98333.9825
26 Mar 2024335.00335.00331.00331.00331.00179
25 Mar 2024326.00334.00320.00320.00320.00400
22 Mar 2024330.00330.00327.00327.00327.00323
21 Mar 2024314.00322.98314.00322.98322.98174
20 Mar 2024302.00302.00301.00302.00302.0073
19 Mar 2024300.00300.00297.98297.98297.9841
18 Mar 2024------
15 Mar 2024299.00299.00299.00299.00299.0025
14 Mar 2024283.00295.98283.00295.98295.98225
13 Mar 2024283.00285.00281.85281.97281.97321
12 Mar 2024281.00281.00281.00281.00281.0052
11 Mar 2024284.00286.00283.98283.98283.9853
08 Mar 2024------
07 Mar 2024277.98277.98277.98277.98277.98100
06 Mar 2024272.98272.98272.98272.98272.98281
05 Mar 2024300.98301.03300.98301.03301.03121
04 Mar 2024282.98282.98282.98282.98282.985
01 Mar 2024281.98281.98281.98281.98281.9843
29 Feb 2024278.00278.00277.97277.97277.9743
28 Feb 2024------
27 Feb 2024281.98281.98281.98281.98281.988
26 Feb 2024276.98276.98276.98276.98276.9819
23 Feb 2024274.98274.98274.98274.98274.9899
22 Feb 2024276.00276.00276.00276.00276.0053
21 Feb 2024------
20 Feb 2024------
19 Feb 2024271.98271.98271.98271.98271.9852
16 Feb 2024------
15 Feb 2024278.97278.97278.97278.97278.973
14 Feb 2024------
13 Feb 2024281.00281.00278.97278.97278.9723
12 Feb 2024280.98280.98280.98280.98280.988
09 Feb 2024------
08 Feb 2024280.00280.00280.00280.00280.006
07 Feb 2024283.00283.00283.00283.00283.008
06 Feb 2024274.98274.98274.98274.98274.985
05 Feb 2024260.98260.98260.98260.98260.98139
02 Feb 2024260.00260.00260.00260.00260.004
01 Feb 2024256.00256.00256.00256.00256.004
31 Jan 2024246.00246.00246.00246.00246.00269
30 Jan 2024244.00244.00244.00244.00244.004
29 Jan 2024247.00247.00247.00247.00247.004
26 Jan 2024------
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 2024252.50252.50252.50252.50252.5021
18 Jan 2024244.00244.00244.00244.00244.0041
17 Jan 2024240.00240.00239.00239.00239.00101
16 Jan 2024------
15 Jan 2024------
12 Jan 2024234.00234.00232.00232.00232.0076
11 Jan 2024------
10 Jan 2024------
09 Jan 2024------
08 Jan 2024233.00233.00232.00232.00232.0031
05 Jan 2024------
04 Jan 2024230.00231.00230.00231.00231.0014
03 Jan 2024229.00229.00229.00229.00229.009
02 Jan 2024231.00231.00229.00229.00229.0084
29 Dec 2023------
28 Dec 2023------
27 Dec 2023------
22 Dec 2023------
21 Dec 2023------
20 Dec 2023------
19 Dec 2023218.00218.00218.00218.00218.009
18 Dec 2023------
15 Dec 2023220.00220.00220.00220.00220.00133
14 Dec 2023------
13 Dec 2023226.00226.00223.00223.00223.00588
12 Dec 2023227.00227.00227.00227.00227.00107
11 Dec 2023229.00229.00226.00226.00226.0032
08 Dec 2023225.00225.00225.00225.00225.0038
07 Dec 2023227.00228.00227.00227.00227.00100
06 Dec 2023226.00228.00225.00226.00226.00329
05 Dec 2023227.00227.00225.00225.00225.0087
04 Dec 2023228.00228.00228.00228.00228.0082
01 Dec 2023224.00224.00224.00224.00224.009
30 Nov 2023228.00228.00228.00228.00228.0073
29 Nov 2023------
28 Nov 2023226.00227.00226.00227.00227.0058
27 Nov 2023231.00231.00231.00231.00231.008
24 Nov 2023227.00227.00227.00227.00227.008
23 Nov 2023------
22 Nov 2023232.00232.00232.00232.00232.009
21 Nov 2023232.00233.00232.00233.00233.00226
20 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...