CTT Systems AB(SE:CTT)
kr 142.00+1.00 (+0.71%)
SE:CTT
CTT Systems AB historical prices
kr 142.00
At close:+1.00 (+0.71%)
Want to see SE:CTT full AI Analyst Report?
CTT Systems AB (CTT) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 138.80 | 142.00 | 136.00 | 142.00 | 142.00 | +0.71% | 161,407 | 14.50 |
| Nov 10, 2026 | 140.00 | 141.80 | 139.40 | 141.00 | 141.00 | +1.44% | 2,578 | 0.23 |
| Nov 09, 2026 | 139.20 | 140.20 | 138.00 | 139.80 | 139.80 | +0.58% | 1,616 | 0.14 |
| Nov 06, 2026 | 141.80 | 141.80 | 139.00 | 139.00 | 139.00 | -1.97% | 1,852 | 0.16 |
| Nov 05, 2026 | 141.60 | 144.00 | 141.20 | 141.80 | 141.80 | -2.07% | 5,260 | 0.45 |
| Nov 04, 2026 | 144.20 | 144.80 | 142.20 | 144.80 | 144.80 | +0.42% | 3,040 | 0.26 |
| Nov 03, 2026 | 140.40 | 144.40 | 140.40 | 144.20 | 144.20 | +2.85% | 203,439 | 23.84 |
| Nov 02, 2026 | 146.00 | 147.40 | 138.80 | 140.20 | 140.20 | -3.97% | 8,989 | 1.04 |
| Oct 30, 2026 | 143.80 | 146.00 | 143.00 | 146.00 | 146.00 | +0.97% | 3,493 | 0.39 |
| Oct 29, 2026 | 144.00 | 145.00 | 142.80 | 144.60 | 144.60 | +0.70% | 5,934 | 0.66 |
| Oct 28, 2026 | 140.00 | 144.00 | 136.00 | 143.60 | 143.60 | +2.57% | 59,120 | 7.37 |
| Oct 27, 2026 | 125.00 | 141.80 | 125.00 | 140.00 | 140.00 | +11.64% | 63,974 | 8.51 |
| Oct 26, 2026 | 129.00 | 130.80 | 125.40 | 125.40 | 125.40 | -2.79% | 4,332 | 0.58 |
| Oct 23, 2026 | 133.20 | 133.20 | 127.00 | 129.00 | 129.00 | 0.00% | 4,061 | 0.55 |
| Oct 22, 2026 | 129.80 | 130.40 | 129.00 | 129.00 | 129.00 | -1.23% | 1,960 | 0.26 |
| Oct 21, 2026 | 129.80 | 130.60 | 129.60 | 130.60 | 130.60 | +0.46% | 557 | 0.07 |
| Oct 20, 2026 | 132.20 | 132.20 | 129.20 | 130.00 | 130.00 | -0.76% | 2,660 | 0.35 |
| Oct 19, 2026 | 130.20 | 131.00 | 128.40 | 131.00 | 131.00 | +0.61% | 788 | 0.10 |
| Oct 16, 2026 | 129.80 | 132.00 | 129.80 | 130.20 | 130.20 | +0.31% | 2,072 | 0.25 |
| Oct 15, 2026 | 132.20 | 132.20 | 129.20 | 129.80 | 129.80 | -1.67% | 5,511 | 0.65 |
| Oct 14, 2026 | 129.60 | 132.00 | 129.60 | 132.00 | 132.00 | +1.85% | 2,077 | 0.24 |
| Oct 13, 2026 | 128.20 | 131.00 | 128.20 | 129.60 | 129.60 | +1.41% | 1,024 | 0.12 |
| Oct 12, 2026 | 129.60 | 129.80 | 127.20 | 127.80 | 127.80 | -1.69% | 5,600 | 0.65 |
| Oct 09, 2026 | 132.20 | 132.20 | 129.20 | 130.00 | 130.00 | -1.37% | 2,387 | 0.28 |
| Oct 08, 2026 | 131.00 | 134.60 | 131.00 | 131.80 | 131.80 | +1.07% | 4,066 | 0.47 |
| Oct 07, 2026 | 133.20 | 134.00 | 128.60 | 130.40 | 130.40 | -1.95% | 4,625 | 0.53 |
| Oct 06, 2026 | 133.00 | 137.20 | 132.60 | 133.00 | 133.00 | +0.15% | 4,913 | 0.57 |
| Oct 05, 2026 | 131.40 | 136.80 | 131.20 | 132.80 | 132.80 | -2.35% | 6,105 | 0.70 |
| Oct 02, 2026 | 131.60 | 136.00 | 131.40 | 136.00 | 136.00 | +2.41% | 5,162 | 0.59 |
| Oct 01, 2026 | 131.00 | 134.40 | 131.00 | 132.80 | 132.80 | +1.37% | 3,470 | 0.40 |
| Sep 30, 2026 | 129.40 | 134.80 | 129.20 | 131.00 | 131.00 | +1.08% | 5,503 | 0.62 |
| Sep 29, 2026 | 135.60 | 135.60 | 129.60 | 129.60 | 129.60 | -2.56% | 7,224 | 0.79 |
| Sep 28, 2026 | 134.40 | 134.80 | 133.00 | 133.00 | 133.00 | 0.00% | 1,101 | 0.12 |
| Sep 25, 2026 | 134.80 | 136.00 | 133.00 | 133.00 | 133.00 | +0.15% | 1,661 | 0.18 |
| Sep 24, 2026 | 132.80 | 134.00 | 132.80 | 132.80 | 132.80 | -0.60% | 3,798 | 0.40 |
| Sep 23, 2026 | 133.00 | 134.40 | 131.40 | 133.60 | 133.60 | +0.60% | 1,698 | 0.18 |
| Sep 22, 2026 | 131.60 | 134.60 | 130.80 | 132.80 | 132.80 | +0.91% | 4,824 | 0.50 |
| Sep 21, 2026 | 132.80 | 134.00 | 130.20 | 131.60 | 131.60 | -1.35% | 5,019 | 0.51 |
| Sep 18, 2026 | 133.80 | 133.80 | 131.60 | 133.40 | 133.40 | -0.74% | 1,910 | 0.19 |
| Sep 17, 2026 | 132.20 | 135.20 | 132.20 | 134.40 | 134.40 | +1.66% | 5,524 | 0.55 |
| Sep 16, 2026 | 131.00 | 134.20 | 131.00 | 132.20 | 132.20 | -0.30% | 2,268 | 0.23 |
| Sep 15, 2026 | 132.00 | 133.80 | 131.20 | 132.60 | 132.60 | -0.90% | 3,085 | 0.31 |
| Sep 14, 2026 | 132.60 | 133.80 | 130.60 | 133.80 | 133.80 | +0.90% | 3,652 | 0.37 |
| Sep 11, 2026 | 130.20 | 135.00 | 130.20 | 132.60 | 132.60 | +2.00% | 6,292 | 0.64 |
| Sep 10, 2026 | 134.40 | 134.60 | 130.00 | 130.00 | 130.00 | -3.27% | 7,202 | 0.73 |
| Sep 09, 2026 | 137.00 | 137.60 | 133.00 | 134.40 | 134.40 | -1.90% | 19,040 | 2.00 |
| Sep 08, 2026 | 142.40 | 142.40 | 136.80 | 137.00 | 137.00 | -3.93% | 11,479 | 1.21 |
| Sep 07, 2026 | 140.60 | 143.40 | 138.80 | 142.60 | 142.60 | +1.28% | 3,957 | 0.40 |
| Sep 04, 2026 | 138.00 | 141.80 | 138.00 | 140.80 | 140.80 | +1.88% | 2,936 | 0.30 |
| Sep 03, 2026 | 145.60 | 145.80 | 136.00 | 138.20 | 138.20 | -5.08% | 15,943 | 1.65 |
