CTT Systems AB (publ) (STO:CTT)
Sweden
· Delayed Price · Currency is SEK 185.60
-1.20 (-0.64%)
At close: Dec 5, 2025
CTT Systems AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,136 |
| 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% | 13,013 |
| 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 |
| Oct 9, 2025 | 213.50 | 217.50 | 213.00 | 213.00 | 213.00 | 0.24% | 3,532 |
| Oct 8, 2025 | 214.50 | 217.50 | 212.50 | 212.50 | 212.50 | -0.23% | 4,058 |
| Oct 7, 2025 | 214.50 | 219.00 | 212.00 | 213.00 | 213.00 | -0.70% | 4,477 |
| Oct 6, 2025 | 216.50 | 217.00 | 214.00 | 214.50 | 214.50 | -1.15% | 22,213 |
| Oct 3, 2025 | 216.00 | 219.50 | 213.50 | 217.00 | 217.00 | - | 108,178 |
| Oct 2, 2025 | 219.50 | 225.00 | 216.50 | 217.00 | 217.00 | -1.36% | 3,212 |
| Oct 1, 2025 | 220.00 | 224.00 | 219.50 | 220.00 | 220.00 | -0.68% | 594 |
| Sep 30, 2025 | 214.00 | 223.50 | 213.00 | 221.50 | 221.50 | 2.55% | 36,037 |
| Sep 29, 2025 | 221.00 | 221.00 | 215.50 | 216.00 | 216.00 | -2.26% | 2,549 |
| Sep 26, 2025 | 224.00 | 224.00 | 217.00 | 221.00 | 221.00 | - | 2,661 |
| Sep 25, 2025 | 222.00 | 229.50 | 218.50 | 221.00 | 221.00 | -0.90% | 9,394 |
| Sep 24, 2025 | 227.50 | 227.50 | 222.00 | 223.00 | 223.00 | -1.98% | 1,243 |
| Sep 23, 2025 | 228.50 | 228.50 | 222.50 | 227.50 | 227.50 | -0.66% | 3,150 |
| Sep 22, 2025 | 232.50 | 236.00 | 226.50 | 229.00 | 229.00 | -3.78% | 25,009 |
| Sep 19, 2025 | 235.00 | 239.00 | 234.50 | 238.00 | 238.00 | 1.06% | 12,010 |
| Sep 18, 2025 | 233.50 | 236.50 | 228.00 | 235.50 | 235.50 | 1.73% | 6,869 |
| Sep 17, 2025 | 230.00 | 242.00 | 230.00 | 231.50 | 231.50 | 0.65% | 5,637 |
| Sep 16, 2025 | 229.00 | 230.00 | 227.50 | 230.00 | 230.00 | -0.22% | 54,456 |
| Sep 15, 2025 | 230.00 | 232.50 | 229.00 | 230.50 | 230.50 | -1.07% | 1,450 |
| Sep 12, 2025 | 229.00 | 235.00 | 229.00 | 233.00 | 233.00 | - | 2,542 |
| Sep 11, 2025 | 226.00 | 233.00 | 226.00 | 233.00 | 233.00 | 0.43% | 896 |
| Sep 10, 2025 | 227.00 | 232.00 | 226.50 | 232.00 | 232.00 | 1.98% | 1,060 |
| Sep 9, 2025 | 225.50 | 229.00 | 225.50 | 227.50 | 227.50 | 0.66% | 2,458 |
| Sep 8, 2025 | 227.00 | 228.00 | 226.00 | 226.00 | 226.00 | 0.22% | 9,819 |
| Sep 5, 2025 | 225.50 | 230.00 | 225.50 | 225.50 | 225.50 | -1.31% | 10,729 |
| Sep 4, 2025 | 227.50 | 230.75 | 226.50 | 228.50 | 228.50 | 0.22% | 11,124 |
| Sep 3, 2025 | 231.00 | 231.00 | 226.00 | 228.00 | 228.00 | 1.11% | 3,559 |
| Sep 2, 2025 | 234.00 | 237.00 | 224.50 | 225.50 | 225.50 | -3.63% | 21,175 |
| Sep 1, 2025 | 228.50 | 234.00 | 225.00 | 234.00 | 234.00 | 2.41% | 3,026 |
| Aug 29, 2025 | 224.00 | 230.00 | 219.00 | 228.50 | 228.50 | 1.78% | 8,273 |
| Aug 28, 2025 | 228.50 | 229.00 | 224.00 | 224.50 | 224.50 | -0.66% | 1,629 |
| Aug 27, 2025 | 228.00 | 229.50 | 225.50 | 226.00 | 226.00 | -0.88% | 1,004 |
| Aug 26, 2025 | 228.00 | 231.00 | 227.00 | 228.00 | 228.00 | 0.44% | 1,362 |
| Aug 25, 2025 | 230.50 | 236.50 | 227.00 | 227.00 | 227.00 | -2.58% | 2,975 |
| Aug 22, 2025 | 236.50 | 238.00 | 230.00 | 233.00 | 233.00 | -1.89% | 3,449 |
| Aug 21, 2025 | 234.50 | 238.00 | 232.50 | 237.50 | 237.50 | 0.21% | 3,888 |
| Aug 20, 2025 | 226.50 | 237.00 | 226.00 | 237.00 | 237.00 | 4.64% | 3,801 |
| Aug 19, 2025 | 226.00 | 226.50 | 221.00 | 226.50 | 226.50 | 0.67% | 1,574 |
| Aug 18, 2025 | 222.50 | 226.00 | 222.50 | 225.00 | 225.00 | 1.58% | 3,746 |
| Aug 15, 2025 | 216.50 | 222.00 | 212.00 | 221.50 | 221.50 | 3.02% | 5,267 |
| Aug 14, 2025 | 212.00 | 217.00 | 212.00 | 215.00 | 215.00 | 2.38% | 4,548 |
| Aug 13, 2025 | 212.00 | 212.00 | 207.50 | 210.00 | 210.00 | -0.94% | 4,177 |
| Aug 12, 2025 | 213.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.47% | 3,870 |
| Aug 11, 2025 | 215.00 | 223.00 | 213.00 | 213.00 | 213.00 | 0.24% | 5,276 |
| Aug 8, 2025 | 217.50 | 220.50 | 212.50 | 212.50 | 212.50 | -2.52% | 2,303 |
| Aug 7, 2025 | 224.50 | 224.50 | 216.00 | 218.00 | 218.00 | -1.80% | 2,720 |
| Aug 6, 2025 | 225.00 | 225.50 | 218.50 | 222.00 | 222.00 | -0.67% | 5,469 |
| Aug 5, 2025 | 223.50 | 226.00 | 220.50 | 223.50 | 223.50 | -0.22% | 3,931 |
| Aug 4, 2025 | 219.00 | 224.00 | 219.00 | 224.00 | 224.00 | 1.36% | 3,552 |
| Aug 1, 2025 | 220.00 | 222.00 | 213.00 | 221.00 | 221.00 | 0.45% | 7,084 |
| Jul 31, 2025 | 217.00 | 220.00 | 214.00 | 220.00 | 220.00 | 2.33% | 2,110 |
| Jul 30, 2025 | 213.50 | 217.00 | 212.00 | 215.00 | 215.00 | 0.47% | 5,144 |
| Jul 29, 2025 | 224.00 | 224.00 | 213.00 | 214.00 | 214.00 | -3.60% | 5,047 |
| Jul 28, 2025 | 226.50 | 229.50 | 222.00 | 222.00 | 222.00 | - | 12,791 |
| Jul 25, 2025 | 220.50 | 224.00 | 220.50 | 222.00 | 222.00 | 0.68% | 981 |
| Jul 24, 2025 | 219.50 | 222.50 | 217.50 | 220.50 | 220.50 | 0.46% | 2,739 |
| Jul 23, 2025 | 213.00 | 222.00 | 213.00 | 219.50 | 219.50 | 2.33% | 3,319 |
| Jul 22, 2025 | 217.50 | 222.00 | 214.50 | 214.50 | 214.50 | -0.92% | 7,534 |
| Jul 21, 2025 | 222.00 | 228.00 | 216.50 | 216.50 | 216.50 | -0.46% | 7,921 |