CTT Systems AB (publ) (STO:CTT)
Sweden
· Delayed Price · Currency is SEK 134.60
-6.20 (-4.40%)
Mar 9, 2026, 5:29 PM CET
CTT Systems AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 138.80 | 141.40 | 138.80 | 140.80 | 140.80 | 1.44% | 4,264 |
| Mar 5, 2026 | 139.80 | 140.00 | 137.40 | 138.80 | 138.80 | -0.57% | 4,629 |
| Mar 4, 2026 | 138.40 | 140.20 | 137.00 | 139.60 | 139.60 | 0.29% | 4,817 |
| Mar 3, 2026 | 140.20 | 143.20 | 134.20 | 139.20 | 139.20 | 1.31% | 26,434 |
| Mar 2, 2026 | 134.00 | 142.20 | 131.20 | 137.40 | 137.40 | -0.58% | 13,204 |
| Feb 27, 2026 | 138.20 | 141.60 | 135.40 | 138.20 | 138.20 | 0.58% | 12,150 |
| Feb 26, 2026 | 138.20 | 146.80 | 136.00 | 137.40 | 137.40 | -0.43% | 20,040 |
| Feb 25, 2026 | 139.00 | 139.00 | 132.80 | 138.00 | 138.00 | 0.15% | 21,645 |
| Feb 24, 2026 | 132.80 | 138.80 | 130.60 | 137.80 | 137.80 | 3.77% | 25,532 |
| Feb 23, 2026 | 135.20 | 136.00 | 131.80 | 132.80 | 132.80 | -2.21% | 8,496 |
| Feb 20, 2026 | 141.20 | 143.20 | 134.20 | 135.80 | 135.80 | -3.96% | 17,130 |
| Feb 19, 2026 | 139.00 | 142.20 | 138.40 | 141.40 | 141.40 | 2.17% | 6,715 |
| Feb 18, 2026 | 143.20 | 144.40 | 137.00 | 138.40 | 138.40 | -3.89% | 12,258 |
| Feb 17, 2026 | 144.20 | 147.00 | 141.80 | 144.00 | 144.00 | -0.41% | 26,708 |
| Feb 16, 2026 | 136.20 | 147.20 | 136.20 | 144.60 | 144.60 | 6.48% | 64,869 |
| Feb 13, 2026 | 127.80 | 136.40 | 127.80 | 135.80 | 135.80 | 6.59% | 18,597 |
| Feb 12, 2026 | 128.00 | 128.40 | 124.00 | 127.40 | 127.40 | -0.47% | 37,257 |
| Feb 11, 2026 | 120.00 | 132.00 | 119.40 | 128.00 | 128.00 | 5.44% | 121,081 |
| Feb 10, 2026 | 124.00 | 125.80 | 119.80 | 121.40 | 121.40 | -2.88% | 54,420 |
| Feb 9, 2026 | 121.00 | 127.20 | 121.00 | 125.00 | 125.00 | 4.52% | 108,803 |
| Feb 6, 2026 | 135.00 | 135.00 | 115.00 | 119.60 | 119.60 | -26.26% | 241,535 |
| Feb 5, 2026 | 158.40 | 163.60 | 157.20 | 162.20 | 162.20 | 3.31% | 30,236 |
| Feb 4, 2026 | 156.20 | 158.00 | 153.60 | 157.00 | 157.00 | 0.64% | 8,686 |
| Feb 3, 2026 | 163.20 | 163.20 | 155.20 | 156.00 | 156.00 | -3.94% | 11,352 |
| Feb 2, 2026 | 162.40 | 164.20 | 161.20 | 162.40 | 162.40 | -0.73% | 10,235 |
| Jan 30, 2026 | 165.40 | 165.40 | 160.40 | 163.60 | 163.60 | -1.21% | 20,618 |
| Jan 29, 2026 | 174.00 | 174.00 | 165.40 | 165.60 | 165.60 | -4.06% | 8,638 |
| Jan 28, 2026 | 175.20 | 175.20 | 171.20 | 172.60 | 172.60 | -1.26% | 7,419 |
| Jan 27, 2026 | 174.00 | 179.00 | 174.00 | 174.80 | 174.80 | -0.11% | 5,847 |
| Jan 26, 2026 | 176.20 | 180.40 | 171.80 | 175.00 | 175.00 | -1.13% | 15,468 |
| Jan 23, 2026 | 180.40 | 181.00 | 175.80 | 177.00 | 177.00 | -1.45% | 7,258 |
| Jan 22, 2026 | 178.00 | 180.20 | 178.00 | 179.60 | 179.60 | 1.01% | 18,987 |
| Jan 21, 2026 | 179.00 | 180.20 | 176.00 | 177.80 | 177.80 | -0.22% | 2,021 |
| Jan 20, 2026 | 180.80 | 181.00 | 178.20 | 178.20 | 178.20 | -0.34% | 1,061 |
| Jan 19, 2026 | 181.20 | 184.00 | 177.40 | 178.80 | 178.80 | -1.87% | 7,123 |
| Jan 16, 2026 | 184.80 | 185.00 | 181.20 | 182.20 | 182.20 | -1.30% | 15,913 |
| Jan 15, 2026 | 184.60 | 186.20 | 184.40 | 184.60 | 184.60 | -0.54% | 5,112 |
| Jan 14, 2026 | 187.60 | 188.80 | 184.60 | 185.60 | 185.60 | -0.54% | 32,596 |
| Jan 13, 2026 | 190.60 | 191.00 | 186.40 | 186.60 | 186.60 | -2.00% | 3,705 |
| Jan 12, 2026 | 194.20 | 194.20 | 189.60 | 190.40 | 190.40 | -1.35% | 4,222 |
| Jan 9, 2026 | 190.40 | 193.80 | 189.60 | 193.00 | 193.00 | 0.10% | 4,172 |
| Jan 8, 2026 | 191.80 | 193.80 | 188.00 | 192.80 | 192.80 | 0.42% | 4,464 |
| Jan 7, 2026 | 190.20 | 194.80 | 190.20 | 192.00 | 192.00 | 0.63% | 25,827 |
| Jan 5, 2026 | 195.00 | 195.00 | 190.80 | 190.80 | 190.80 | -2.35% | 2,148 |
| Jan 2, 2026 | 201.50 | 202.50 | 195.20 | 195.40 | 195.40 | -1.91% | 5,133 |
| Dec 30, 2025 | 192.00 | 202.00 | 190.60 | 199.20 | 199.20 | 3.75% | 5,894 |
| Dec 29, 2025 | 193.20 | 197.20 | 191.80 | 192.00 | 192.00 | -1.34% | 4,900 |
| Dec 23, 2025 | 195.40 | 199.60 | 192.20 | 194.60 | 194.60 | -0.21% | 4,082 |
| Dec 22, 2025 | 195.40 | 198.00 | 189.20 | 195.00 | 195.00 | -0.10% | 3,502 |
| Dec 19, 2025 | 197.00 | 198.00 | 189.60 | 195.20 | 195.20 | 0.93% | 19,091 |
| Dec 18, 2025 | 195.00 | 195.00 | 190.00 | 193.40 | 193.40 | -0.82% | 2,914 |
| Dec 17, 2025 | 200.00 | 201.50 | 194.40 | 195.00 | 195.00 | -2.50% | 2,714 |
| Dec 16, 2025 | 202.50 | 203.50 | 199.40 | 200.00 | 200.00 | -1.72% | 13,898 |
| Dec 15, 2025 | 202.00 | 203.50 | 196.40 | 203.50 | 203.50 | 1.24% | 8,055 |
| Dec 12, 2025 | 202.00 | 204.50 | 200.50 | 201.00 | 201.00 | - | 4,519 |
| Dec 11, 2025 | 202.50 | 209.50 | 199.00 | 201.00 | 201.00 | - | 10,064 |
| Dec 10, 2025 | 188.40 | 201.50 | 188.00 | 201.00 | 201.00 | 6.57% | 47,510 |
| Dec 9, 2025 | 184.40 | 188.80 | 184.40 | 188.60 | 188.60 | 1.40% | 6,872 |
| Dec 8, 2025 | 186.60 | 186.60 | 185.00 | 186.00 | 186.00 | 0.22% | 1,321 |
| Dec 5, 2025 | 187.40 | 188.40 | 183.40 | 185.60 | 185.60 | -0.64% | 5,412 |
| Dec 4, 2025 | 187.60 | 190.60 | 186.20 | 186.80 | 186.80 | -0.74% | 3,665 |
| Dec 3, 2025 | 191.00 | 191.40 | 187.20 | 188.20 | 188.20 | -1.47% | 3,402 |
| Dec 2, 2025 | 187.20 | 191.60 | 186.40 | 191.00 | 191.00 | 3.02% | 13,977 |
| Dec 1, 2025 | 186.00 | 187.80 | 184.20 | 185.40 | 185.40 | 0.22% | 4,257 |
| Nov 28, 2025 | 181.00 | 186.40 | 180.00 | 185.00 | 185.00 | 2.21% | 11,718 |
| Nov 27, 2025 | 176.00 | 182.40 | 174.20 | 181.00 | 181.00 | 2.84% | 37,502 |
| Nov 26, 2025 | 178.40 | 179.60 | 175.00 | 176.00 | 176.00 | - | 5,246 |
| Nov 25, 2025 | 177.60 | 177.80 | 173.80 | 176.00 | 176.00 | 0.23% | 13,207 |
| Nov 24, 2025 | 178.40 | 180.00 | 173.40 | 175.60 | 175.60 | -2.34% | 9,583 |
| Nov 21, 2025 | 181.20 | 181.20 | 178.20 | 179.80 | 179.80 | -0.66% | 7,744 |
| Nov 20, 2025 | 181.80 | 184.80 | 180.20 | 181.00 | 181.00 | -0.22% | 5,618 |
| Nov 19, 2025 | 182.60 | 183.00 | 180.80 | 181.40 | 181.40 | -0.66% | 2,777 |
| Nov 18, 2025 | 184.40 | 184.40 | 181.00 | 182.60 | 182.60 | -0.98% | 11,612 |
| Nov 17, 2025 | 183.80 | 188.40 | 182.00 | 184.40 | 184.40 | - | 8,163 |
| Nov 14, 2025 | 186.80 | 187.00 | 182.80 | 184.40 | 184.40 | -1.18% | 8,085 |
| Nov 13, 2025 | 187.80 | 187.80 | 182.00 | 186.60 | 186.60 | -0.64% | 9,251 |
| Nov 12, 2025 | 186.80 | 188.40 | 185.60 | 187.80 | 187.80 | 0.43% | 7,055 |
| Nov 11, 2025 | 187.60 | 187.60 | 184.00 | 187.00 | 187.00 | -0.32% | 19,900 |
| Nov 10, 2025 | 188.20 | 188.40 | 185.20 | 187.60 | 187.60 | -0.11% | 7,765 |
| Nov 7, 2025 | 195.40 | 195.40 | 187.00 | 187.80 | 187.80 | -1.26% | 10,053 |
| Nov 6, 2025 | 186.20 | 194.80 | 185.20 | 190.20 | 190.20 | 0.63% | 11,176 |
| Nov 5, 2025 | 185.20 | 189.00 | 185.00 | 189.00 | 189.00 | 0.53% | 22,643 |
| Nov 4, 2025 | 189.80 | 190.00 | 186.60 | 188.00 | 188.00 | - | 4,314 |
| Nov 3, 2025 | 187.00 | 189.00 | 187.00 | 188.00 | 188.00 | -0.74% | 4,535 |
| Oct 31, 2025 | 187.80 | 190.40 | 186.00 | 189.40 | 189.40 | 0.64% | 3,883 |
| Oct 30, 2025 | 187.80 | 188.20 | 186.00 | 188.20 | 188.20 | 0.11% | 18,977 |
| Oct 29, 2025 | 193.20 | 194.60 | 188.00 | 188.00 | 188.00 | -2.49% | 28,099 |
| Oct 28, 2025 | 189.00 | 193.40 | 186.40 | 192.80 | 192.80 | 2.01% | 15,772 |
| Oct 27, 2025 | 191.00 | 191.00 | 186.40 | 189.00 | 189.00 | -2.07% | 5,979 |
| Oct 24, 2025 | 192.80 | 193.00 | 183.00 | 193.00 | 193.00 | -2.03% | 35,480 |
| Oct 23, 2025 | 198.20 | 200.00 | 194.00 | 197.00 | 197.00 | -0.81% | 3,795 |
| Oct 22, 2025 | 200.00 | 204.50 | 195.00 | 198.60 | 198.60 | -0.20% | 7,053 |
| Oct 21, 2025 | 205.50 | 210.00 | 198.00 | 199.00 | 199.00 | -3.40% | 18,325 |
| Oct 20, 2025 | 208.50 | 209.00 | 204.00 | 206.00 | 206.00 | -1.20% | 3,156 |
| Oct 17, 2025 | 211.50 | 211.50 | 206.50 | 208.50 | 208.50 | -1.65% | 2,376 |
| Oct 16, 2025 | 207.50 | 214.50 | 207.50 | 212.00 | 212.00 | 2.91% | 2,932 |
| Oct 15, 2025 | 209.00 | 213.00 | 205.50 | 206.00 | 206.00 | -1.44% | 4,181 |
| Oct 14, 2025 | 208.00 | 211.00 | 206.50 | 209.00 | 209.00 | - | 2,049 |
| Oct 13, 2025 | 212.00 | 214.50 | 207.00 | 209.00 | 209.00 | -0.48% | 5,509 |
| Oct 10, 2025 | 213.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.41% | 6,846 |