CTT Systems AB CTT
OMXSTO · Sweden · Electronic Technology
SEK 133.00+0.20 (+0.15%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 133.00 | +0.15% | SEK 131.60 | SEK 133.20 | SEK 131.60 | 1.19K |
| 2026-10-01 | SEK 132.80 | +1.37% | SEK 131.00 | SEK 134.40 | SEK 131.00 | 3.47K |
| 2026-09-30 | SEK 131.00 | +1.08% | SEK 129.40 | SEK 134.80 | SEK 129.20 | 5.50K |
| 2026-09-29 | SEK 129.60 | -2.56% | SEK 135.60 | SEK 135.60 | SEK 129.60 | 7.22K |
| 2026-09-28 | SEK 133.00 | 0.00% | SEK 134.40 | SEK 134.80 | SEK 133.00 | 1.10K |
| 2026-09-25 | SEK 133.00 | +0.15% | SEK 134.80 | SEK 136.00 | SEK 133.00 | 1.66K |
| 2026-09-24 | SEK 132.80 | -0.60% | SEK 132.80 | SEK 134.00 | SEK 132.80 | 3.80K |
| 2026-09-23 | SEK 133.60 | +0.60% | SEK 133.00 | SEK 134.40 | SEK 131.40 | 1.70K |
| 2026-09-22 | SEK 132.80 | +0.91% | SEK 131.60 | SEK 134.60 | SEK 130.80 | 4.82K |
| 2026-09-21 | SEK 131.60 | -1.35% | SEK 132.80 | SEK 134.00 | SEK 130.20 | 5.02K |
| 2026-09-18 | SEK 133.40 | -0.74% | SEK 133.80 | SEK 133.80 | SEK 131.60 | 1.91K |
| 2026-09-17 | SEK 134.40 | +1.66% | SEK 132.20 | SEK 135.20 | SEK 132.20 | 5.52K |
| 2026-09-16 | SEK 132.20 | -0.30% | SEK 131.00 | SEK 134.20 | SEK 131.00 | 2.27K |
| 2026-09-15 | SEK 132.60 | -0.90% | SEK 132.00 | SEK 133.80 | SEK 131.20 | 3.09K |
| 2026-09-14 | SEK 133.80 | +0.90% | SEK 132.60 | SEK 133.80 | SEK 130.60 | 3.65K |
| 2026-09-11 | SEK 132.60 | +2.00% | SEK 130.20 | SEK 135.00 | SEK 130.20 | 6.29K |
| 2026-09-10 | SEK 130.00 | -3.27% | SEK 134.40 | SEK 134.60 | SEK 130.00 | 7.11K |
| 2026-09-09 | SEK 134.40 | -1.90% | SEK 137.00 | SEK 137.60 | SEK 133.00 | 19.04K |
| 2026-09-08 | SEK 137.00 | -3.93% | SEK 142.40 | SEK 142.40 | SEK 136.80 | 11.48K |
| 2026-09-07 | SEK 142.60 | +1.28% | SEK 140.60 | SEK 143.40 | SEK 138.80 | 3.96K |
| 2026-09-04 | SEK 140.80 | +1.88% | SEK 138.00 | SEK 141.80 | SEK 138.00 | 2.94K |
| 2026-09-03 | SEK 138.20 | -5.08% | SEK 145.60 | SEK 145.80 | SEK 136.00 | 15.94K |
| 2026-09-02 | SEK 145.60 | +3.26% | SEK 141.40 | SEK 145.80 | SEK 141.40 | 7.65K |
| 2026-09-01 | SEK 141.00 | -4.08% | SEK 147.40 | SEK 149.80 | SEK 140.40 | 14.64K |
| 2026-08-31 | SEK 147.00 | +1.38% | SEK 145.00 | SEK 148.00 | SEK 143.40 | 14.60K |
| 2026-08-28 | SEK 145.00 | +1.40% | SEK 143.20 | SEK 145.60 | SEK 141.60 | 19.60K |
| 2026-08-27 | SEK 143.00 | +2.58% | SEK 140.40 | SEK 145.40 | SEK 140.20 | 22.81K |
| 2026-08-26 | SEK 139.40 | +2.95% | SEK 137.00 | SEK 143.80 | SEK 137.00 | 34.32K |
| 2026-08-25 | SEK 135.40 | +1.96% | SEK 134.00 | SEK 135.60 | SEK 133.60 | 5.34K |
| 2026-08-24 | SEK 132.80 | -0.75% | SEK 132.40 | SEK 134.40 | SEK 131.60 | 4.24K |
| 2026-08-21 | SEK 133.80 | +5.19% | SEK 127.00 | SEK 133.80 | SEK 127.00 | 5.87K |
| 2026-08-20 | SEK 127.20 | 0.00% | SEK 129.60 | SEK 129.60 | SEK 126.60 | 6.83K |
| 2026-08-19 | SEK 127.20 | -2.45% | SEK 131.60 | SEK 131.60 | SEK 127.20 | 3.36K |
| 2026-08-18 | SEK 130.40 | -1.66% | SEK 132.20 | SEK 132.20 | SEK 130.20 | 3.09K |
| 2026-08-17 | SEK 132.60 | -1.34% | SEK 137.20 | SEK 138.60 | SEK 130.20 | 10.85K |
| 2026-08-14 | SEK 134.40 | -2.04% | SEK 137.20 | SEK 137.60 | SEK 132.80 | 13.21K |
| 2026-08-13 | SEK 137.20 | -0.87% | SEK 139.00 | SEK 139.00 | SEK 134.00 | 5.97K |
| 2026-08-12 | SEK 138.40 | +4.22% | SEK 132.80 | SEK 139.00 | SEK 130.00 | 23.77K |
| 2026-08-11 | SEK 132.80 | +0.30% | SEK 132.40 | SEK 132.80 | SEK 130.00 | 9.26K |
| 2026-08-10 | SEK 132.40 | +2.00% | SEK 129.80 | SEK 133.40 | SEK 127.60 | 7.41K |
| 2026-08-07 | SEK 129.80 | -2.41% | SEK 133.00 | SEK 133.00 | SEK 129.20 | 3.02K |
| 2026-08-06 | SEK 133.00 | +1.06% | SEK 131.20 | SEK 134.00 | SEK 131.00 | 4.77K |
| 2026-08-05 | SEK 131.60 | +3.95% | SEK 128.00 | SEK 131.60 | SEK 127.80 | 13.62K |
| 2026-08-04 | SEK 126.60 | +0.48% | SEK 122.20 | SEK 128.20 | SEK 122.20 | 19.48K |
| 2026-08-03 | SEK 126.00 | +0.16% | SEK 123.20 | SEK 127.40 | SEK 122.20 | 11.18K |
| 2026-07-31 | SEK 125.80 | -0.47% | SEK 126.20 | SEK 127.00 | SEK 122.40 | 959 |
| 2026-07-30 | SEK 126.40 | +3.78% | SEK 121.80 | SEK 128.00 | SEK 121.40 | 32.15K |
| 2026-07-29 | SEK 121.80 | +0.83% | SEK 121.80 | SEK 122.00 | SEK 120.60 | 1.46K |
| 2026-07-28 | SEK 120.80 | +0.33% | SEK 120.40 | SEK 121.80 | SEK 120.40 | 1.40K |
| 2026-07-27 | SEK 120.40 | +1.01% | SEK 119.00 | SEK 121.00 | SEK 119.00 | 5.41K |
| 2026-07-24 | SEK 119.20 | -1.16% | SEK 121.00 | SEK 121.00 | SEK 118.60 | 5.10K |
| 2026-07-23 | SEK 120.60 | -0.82% | SEK 121.00 | SEK 122.60 | SEK 120.20 | 4.38K |
| 2026-07-22 | SEK 121.60 | -0.65% | SEK 124.80 | SEK 124.80 | SEK 120.00 | 17.60K |
| 2026-07-21 | SEK 122.40 | +0.66% | SEK 122.60 | SEK 124.00 | SEK 118.00 | 38.19K |
| 2026-07-20 | SEK 121.60 | -2.56% | SEK 125.00 | SEK 125.00 | SEK 121.60 | 12.17K |
| 2026-07-17 | SEK 124.80 | +0.32% | SEK 124.40 | SEK 125.80 | SEK 124.40 | 6.91K |
| 2026-07-16 | SEK 124.40 | -0.80% | SEK 125.80 | SEK 126.00 | SEK 124.20 | 3.32K |
| 2026-07-15 | SEK 125.40 | +0.32% | SEK 127.20 | SEK 127.20 | SEK 125.00 | 4.16K |
| 2026-07-14 | SEK 125.00 | -0.64% | SEK 126.00 | SEK 126.40 | SEK 125.00 | 2.51K |
| 2026-07-13 | SEK 125.80 | -1.41% | SEK 127.20 | SEK 127.40 | SEK 125.80 | 6.59K |
| 2026-07-10 | SEK 127.60 | +1.11% | SEK 126.20 | SEK 128.80 | SEK 125.80 | 5.67K |
| 2026-07-09 | SEK 126.20 | -1.10% | SEK 127.40 | SEK 127.80 | SEK 126.20 | 1.94K |
| 2026-07-08 | SEK 127.60 | -1.24% | SEK 127.40 | SEK 128.80 | SEK 126.60 | 11.33K |
| 2026-07-07 | SEK 129.20 | -0.31% | SEK 129.20 | SEK 129.60 | SEK 127.60 | 5.69K |
| 2026-07-06 | SEK 129.60 | -0.31% | SEK 130.00 | SEK 132.20 | SEK 129.00 | 1.58K |
| 2026-07-03 | SEK 130.00 | +1.25% | SEK 126.80 | SEK 133.80 | SEK 126.80 | 13.18K |
| 2026-07-02 | SEK 128.40 | +0.47% | SEK 128.00 | SEK 129.40 | SEK 126.80 | 24.59K |
| 2026-07-01 | SEK 127.80 | +0.16% | SEK 128.00 | SEK 129.80 | SEK 127.20 | 13.60K |
| 2026-06-30 | SEK 127.60 | +0.16% | SEK 127.60 | SEK 129.60 | SEK 127.40 | 3.04K |
| 2026-06-29 | SEK 127.40 | -0.47% | SEK 133.80 | SEK 133.80 | SEK 126.80 | 11.97K |
| 2026-06-26 | SEK 128.00 | -2.29% | SEK 129.20 | SEK 132.80 | SEK 128.00 | 5.43K |
| 2026-06-25 | SEK 131.00 | 0.00% | SEK 137.00 | SEK 137.00 | SEK 131.00 | 19.61K |
| 2026-06-24 | SEK 131.00 | +3.15% | SEK 128.00 | SEK 132.60 | SEK 128.00 | 16.32K |
| 2026-06-23 | SEK 127.00 | -3.93% | SEK 131.00 | SEK 132.00 | SEK 127.00 | 6.76K |
| 2026-06-22 | SEK 132.20 | -0.45% | SEK 137.60 | SEK 137.60 | SEK 131.00 | 4.65K |
| 2026-06-18 | SEK 132.80 | 0.00% | SEK 132.80 | SEK 132.80 | SEK 130.80 | 6.85K |
| 2026-06-17 | SEK 132.80 | -3.77% | SEK 138.20 | SEK 138.20 | SEK 131.60 | 2.20K |
| 2026-06-16 | SEK 138.00 | 0.00% | SEK 138.40 | SEK 138.40 | SEK 138.00 | 735 |
| 2026-06-15 | SEK 138.00 | +1.77% | SEK 136.20 | SEK 140.00 | SEK 136.20 | 2.76K |
| 2026-06-12 | SEK 135.60 | +3.83% | SEK 136.80 | SEK 136.80 | SEK 134.00 | 1.44K |
| 2026-06-11 | SEK 130.60 | -2.39% | SEK 132.00 | SEK 132.80 | SEK 130.60 | 9.89K |
| 2026-06-10 | SEK 133.80 | +1.06% | SEK 132.80 | SEK 137.60 | SEK 132.80 | 24.99K |
| 2026-06-09 | SEK 132.40 | -0.75% | SEK 132.40 | SEK 134.00 | SEK 130.80 | 2.63K |
| 2026-06-08 | SEK 133.40 | -0.60% | SEK 134.00 | SEK 134.00 | SEK 130.20 | 3.20K |
| 2026-06-05 | SEK 134.20 | -0.59% | SEK 136.20 | SEK 136.20 | SEK 130.60 | 7.55K |
| 2026-06-04 | SEK 135.00 | -3.57% | SEK 140.20 | SEK 140.20 | SEK 134.60 | 3.10K |
| 2026-06-03 | SEK 140.00 | +0.72% | SEK 139.80 | SEK 146.80 | SEK 139.00 | 14.48K |
| 2026-06-02 | SEK 139.00 | +0.14% | SEK 140.20 | SEK 141.80 | SEK 138.00 | 2.10K |
| 2026-06-01 | SEK 138.80 | -1.42% | SEK 141.00 | SEK 144.80 | SEK 138.00 | 8.79K |
| 2026-05-29 | SEK 140.80 | +3.38% | SEK 136.20 | SEK 151.00 | SEK 136.20 | 193.57K |