CTT Systems AB (publ) (0GUO.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 12:13PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 3 |
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 44 |
| 23 Jul 2024 | 294.00 | 305.00 | 294.00 | 305.00 | 305.00 | 113 |
| 22 Jul 2024 | 291.00 | 292.00 | 291.00 | 292.00 | 292.00 | 49 |
| 19 Jul 2024 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 91 |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | 319.00 | 319.00 | 315.00 | 315.00 | 315.00 | 90 |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 28 |
| 11 Jul 2024 | 311.00 | 314.00 | 311.00 | 314.00 | 314.00 | 389 |
| 10 Jul 2024 | 315.00 | 318.00 | 315.00 | 318.00 | 318.00 | 124 |
| 09 Jul 2024 | 307.00 | 311.00 | 307.00 | 311.00 | 311.00 | 438 |
| 08 Jul 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 61 |
| 05 Jul 2024 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | 108 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 326.00 | 330.00 | 323.00 | 323.00 | 323.00 | 374 |
| 02 Jul 2024 | 321.00 | 325.00 | 319.00 | 325.00 | 325.00 | 446 |
| 01 Jul 2024 | 321.00 | 325.00 | 317.00 | 323.00 | 323.00 | 522 |
| 28 Jun 2024 | 323.00 | 323.00 | 321.00 | 321.00 | 321.00 | 118 |
| 27 Jun 2024 | 330.00 | 330.00 | 329.00 | 329.00 | 329.00 | 58 |
| 26 Jun 2024 | 335.00 | 335.00 | 331.00 | 332.00 | 332.00 | 400 |
| 25 Jun 2024 | 330.00 | 331.00 | 330.00 | 331.00 | 331.00 | 54 |
| 24 Jun 2024 | 349.00 | 352.00 | 349.00 | 352.00 | 352.00 | 102 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 152 |
| 19 Jun 2024 | 342.00 | 343.00 | 339.00 | 339.00 | 339.00 | 170 |
| 18 Jun 2024 | 355.00 | 355.00 | 349.00 | 349.00 | 349.00 | 132 |
| 17 Jun 2024 | 343.00 | 349.00 | 343.00 | 349.00 | 349.00 | 161 |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 372.00 | 372.00 | 369.00 | 369.00 | 369.00 | 16 |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | 379.00 | 379.00 | 378.00 | 378.00 | 378.00 | 9 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 370.00 | 370.00 | 357.00 | 357.00 | 357.00 | 102 |
| 31 May 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 1 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 9 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 38 |
| 22 May 2024 | 323.00 | 327.00 | 323.00 | 327.00 | 327.00 | 342 |
| 21 May 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 69 |
| 20 May 2024 | 322.00 | 325.00 | 321.00 | 325.00 | 325.00 | 516 |
| 17 May 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 93 |
| 16 May 2024 | 320.00 | 321.00 | 320.00 | 321.00 | 321.00 | 264 |
| 15 May 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 125 |
| 14 May 2024 | 331.00 | 331.00 | 324.00 | 326.00 | 326.00 | 274 |
| 13 May 2024 | 330.00 | 331.00 | 328.00 | 331.00 | 331.00 | 46 |
| 10 May 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 24 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 317.00 | 328.00 | 316.00 | 328.00 | 328.00 | 493 |
| 07 May 2024 | 8.7 Dividend | |||||
| 03 May 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 319.30 | 45 |
| 02 May 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 334.88 | 10 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 340.72 | 331 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 308.00 | 322.00 | 308.00 | 322.00 | 313.46 | 186 |
| 25 Apr 2024 | 325.00 | 325.00 | 319.00 | 319.00 | 310.54 | 92 |
| 24 Apr 2024 | 317.00 | 328.00 | 315.87 | 315.87 | 307.49 | 396 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 320.00 | 323.00 | 319.00 | 323.00 | 314.43 | 102 |
| 19 Apr 2024 | 317.00 | 317.98 | 317.00 | 317.98 | 309.55 | 40 |
| 18 Apr 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 315.41 | 7 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 327.00 | 330.00 | 323.00 | 323.00 | 314.43 | 236 |
| 15 Apr 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 319.30 | 17 |
| 12 Apr 2024 | 328.97 | 328.97 | 328.97 | 328.97 | 320.24 | 272 |
| 11 Apr 2024 | 334.00 | 334.00 | 326.00 | 326.00 | 317.35 | 109 |
| 10 Apr 2024 | 340.00 | 340.00 | 334.00 | 334.49 | 325.61 | 53 |
| 09 Apr 2024 | 337.00 | 342.03 | 337.00 | 338.97 | 329.98 | 258 |
| 08 Apr 2024 | 346.98 | 346.98 | 346.97 | 346.97 | 337.76 | 128 |
| 05 Apr 2024 | 340.00 | 354.00 | 340.00 | 354.00 | 344.61 | 319 |
| 04 Apr 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 326.11 | 71 |
| 03 Apr 2024 | 327.00 | 331.00 | 322.00 | 322.00 | 313.46 | 120 |
| 02 Apr 2024 | 337.00 | 337.00 | 328.98 | 329.97 | 321.21 | 85 |
| 28 Mar 2024 | 331.97 | 331.97 | 331.97 | 331.97 | 323.16 | 96 |
| 27 Mar 2024 | 333.00 | 333.98 | 333.00 | 333.98 | 325.12 | 25 |
| 26 Mar 2024 | 335.00 | 335.00 | 331.00 | 331.00 | 322.22 | 179 |
| 25 Mar 2024 | 326.00 | 334.00 | 320.00 | 320.00 | 311.51 | 400 |
| 22 Mar 2024 | 330.00 | 330.00 | 327.00 | 327.00 | 318.33 | 323 |
| 21 Mar 2024 | 314.00 | 322.98 | 314.00 | 322.98 | 314.41 | 174 |
| 20 Mar 2024 | 302.00 | 302.00 | 301.00 | 302.00 | 293.99 | 73 |
| 19 Mar 2024 | 300.00 | 300.00 | 297.98 | 297.98 | 290.08 | 41 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 291.07 | 25 |
| 14 Mar 2024 | 283.00 | 295.98 | 283.00 | 295.98 | 288.13 | 225 |
| 13 Mar 2024 | 283.00 | 285.00 | 281.85 | 281.97 | 274.49 | 321 |
| 12 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 273.55 | 52 |
| 11 Mar 2024 | 284.00 | 286.00 | 283.98 | 283.98 | 276.45 | 53 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 277.98 | 277.98 | 277.98 | 277.98 | 270.61 | 100 |
| 06 Mar 2024 | 272.98 | 272.98 | 272.98 | 272.98 | 265.74 | 281 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.