Stockholm - Delayed Quote • SEK
CTT Systems AB (publ) (CTT.ST)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 316.00 | 323.00 | 305.00 | 322.00 | 322.00 | 21,087 |
| Apr 25, 2024 | 329.00 | 332.00 | 316.00 | 319.00 | 319.00 | 6,323 |
| Apr 24, 2024 | 319.00 | 328.00 | 314.00 | 328.00 | 328.00 | 27,475 |
| Apr 23, 2024 | 316.00 | 322.00 | 312.00 | 319.00 | 319.00 | 10,221 |
| Apr 22, 2024 | 318.00 | 326.00 | 316.00 | 319.00 | 319.00 | 10,575 |
| Apr 19, 2024 | 321.00 | 324.00 | 314.00 | 318.00 | 318.00 | 10,617 |
| Apr 18, 2024 | 342.00 | 343.00 | 320.00 | 328.00 | 328.00 | 12,339 |
| Apr 17, 2024 | 331.00 | 337.00 | 329.00 | 336.00 | 336.00 | 17,068 |
| Apr 16, 2024 | 328.00 | 331.00 | 322.00 | 330.00 | 330.00 | 13,748 |
| Apr 15, 2024 | 329.00 | 332.00 | 324.00 | 327.00 | 327.00 | 26,351 |
| Apr 12, 2024 | 329.00 | 333.00 | 323.00 | 329.00 | 329.00 | 68,175 |
| Apr 11, 2024 | 334.00 | 337.00 | 324.00 | 329.00 | 329.00 | 16,866 |
| Apr 10, 2024 | 340.00 | 347.00 | 328.00 | 333.00 | 333.00 | 30,015 |
| Apr 9, 2024 | 347.00 | 347.00 | 336.00 | 342.00 | 342.00 | 7,958 |
| Apr 8, 2024 | 354.00 | 354.00 | 346.00 | 347.00 | 347.00 | 9,238 |
| Apr 5, 2024 | 332.00 | 354.00 | 328.00 | 354.00 | 354.00 | 17,355 |
| Apr 4, 2024 | 328.00 | 336.00 | 326.00 | 331.00 | 331.00 | 26,845 |
| Apr 3, 2024 | 329.00 | 332.00 | 320.00 | 328.00 | 328.00 | 15,879 |
| Apr 2, 2024 | 333.00 | 343.00 | 327.00 | 329.00 | 329.00 | 28,984 |
| Mar 28, 2024 | 334.00 | 338.00 | 330.00 | 332.00 | 332.00 | 3,339 |
| Mar 27, 2024 | 332.00 | 339.00 | 330.00 | 334.00 | 334.00 | 7,837 |
| Mar 26, 2024 | 333.00 | 338.00 | 329.00 | 334.00 | 334.00 | 36,866 |
| Mar 25, 2024 | 326.00 | 337.00 | 317.00 | 334.00 | 334.00 | 22,089 |
| Mar 22, 2024 | 325.00 | 334.00 | 322.00 | 327.00 | 327.00 | 48,015 |
| Mar 21, 2024 | 302.00 | 325.00 | 300.00 | 323.00 | 323.00 | 83,740 |
| Mar 20, 2024 | 298.00 | 303.00 | 297.00 | 302.00 | 302.00 | 18,029 |
| Mar 19, 2024 | 297.00 | 304.00 | 295.00 | 298.00 | 298.00 | 30,132 |
| Mar 18, 2024 | 294.00 | 303.00 | 288.00 | 297.00 | 297.00 | 9,570 |
| Mar 15, 2024 | 297.00 | 304.00 | 291.00 | 294.00 | 294.00 | 16,146 |
| Mar 14, 2024 | 281.00 | 297.00 | 280.00 | 296.00 | 296.00 | 38,993 |
| Mar 13, 2024 | 280.00 | 285.00 | 280.00 | 282.00 | 282.00 | 45,214 |
| Mar 12, 2024 | 288.00 | 288.00 | 276.00 | 280.00 | 280.00 | 7,252 |
| Mar 11, 2024 | 285.00 | 290.00 | 279.00 | 284.00 | 284.00 | 12,077 |
| Mar 8, 2024 | 279.00 | 286.00 | 278.00 | 282.00 | 282.00 | 78,800 |
| Mar 7, 2024 | 271.00 | 285.00 | 271.00 | 278.00 | 278.00 | 51,785 |
| Mar 6, 2024 | 280.00 | 284.00 | 271.00 | 273.00 | 273.00 | 88,759 |
| Mar 5, 2024 | 283.00 | 301.00 | 283.00 | 301.00 | 301.00 | 13,626 |
| Mar 4, 2024 | 282.00 | 289.00 | 282.00 | 283.00 | 283.00 | 11,770 |
| Mar 1, 2024 | 279.00 | 284.00 | 276.00 | 282.00 | 282.00 | 14,001 |
| Feb 29, 2024 | 279.00 | 281.00 | 275.00 | 278.00 | 278.00 | 9,166 |
| Feb 28, 2024 | 283.00 | 284.00 | 275.00 | 279.00 | 279.00 | 10,839 |
| Feb 27, 2024 | 277.00 | 282.00 | 277.00 | 282.00 | 282.00 | 22,545 |
| Feb 26, 2024 | 274.00 | 280.00 | 274.00 | 277.00 | 277.00 | 49,675 |
| Feb 23, 2024 | 271.00 | 279.00 | 271.00 | 275.00 | 275.00 | 13,678 |
| Feb 22, 2024 | 276.00 | 277.00 | 269.00 | 277.00 | 277.00 | 46,246 |
| Feb 21, 2024 | 268.00 | 275.00 | 267.00 | 275.00 | 275.00 | 3,273 |
| Feb 20, 2024 | 271.00 | 271.00 | 265.00 | 267.00 | 267.00 | 10,052 |
| Feb 19, 2024 | 271.00 | 274.00 | 265.00 | 272.00 | 272.00 | 31,806 |
| Feb 16, 2024 | 279.00 | 279.00 | 266.00 | 275.00 | 275.00 | 6,252 |
| Feb 15, 2024 | 272.00 | 280.00 | 265.00 | 279.00 | 279.00 | 7,796 |
| Feb 14, 2024 | 277.00 | 277.00 | 268.00 | 272.00 | 272.00 | 3,999 |
| Feb 13, 2024 | 281.00 | 284.00 | 278.00 | 279.00 | 279.00 | 104,309 |
| Feb 12, 2024 | 271.00 | 282.00 | 264.00 | 281.00 | 281.00 | 30,849 |
| Feb 9, 2024 | 281.00 | 282.00 | 262.00 | 273.00 | 273.00 | 14,220 |
| Feb 8, 2024 | 285.00 | 285.00 | 274.00 | 282.00 | 282.00 | 7,401 |
| Feb 7, 2024 | 277.00 | 285.00 | 272.00 | 285.00 | 285.00 | 5,897 |
| Feb 6, 2024 | 266.00 | 285.00 | 265.00 | 275.00 | 275.00 | 20,836 |
| Feb 5, 2024 | 260.00 | 263.00 | 260.00 | 261.00 | 261.00 | 13,348 |
| Feb 2, 2024 | 259.00 | 260.00 | 258.00 | 260.00 | 260.00 | 4,242 |
| Feb 1, 2024 | 250.00 | 260.00 | 243.00 | 260.00 | 260.00 | 7,218 |
| Jan 31, 2024 | 245.00 | 254.00 | 244.00 | 251.00 | 251.00 | 14,798 |
| Jan 30, 2024 | 243.00 | 245.00 | 240.00 | 245.00 | 245.00 | 2,687 |
| Jan 29, 2024 | 250.00 | 255.00 | 242.00 | 242.00 | 242.00 | 12,230 |
| Jan 26, 2024 | 246.00 | 250.00 | 242.00 | 250.00 | 250.00 | 16,131 |
| Jan 25, 2024 | 248.00 | 251.00 | 244.00 | 246.00 | 246.00 | 4,064 |
| Jan 24, 2024 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | 16,881 |
| Jan 23, 2024 | 249.00 | 253.00 | 247.00 | 248.00 | 248.00 | 2,655 |
| Jan 22, 2024 | 254.00 | 255.00 | 245.00 | 245.00 | 245.00 | 3,941 |
| Jan 19, 2024 | 248.00 | 255.00 | 247.00 | 252.00 | 252.00 | 10,312 |
| Jan 18, 2024 | 238.00 | 249.00 | 238.00 | 248.00 | 248.00 | 45,064 |
| Jan 17, 2024 | 237.00 | 242.00 | 237.00 | 238.00 | 238.00 | 7,974 |
| Jan 16, 2024 | 239.00 | 239.00 | 236.00 | 237.00 | 237.00 | 5,826 |
| Jan 15, 2024 | 238.00 | 239.00 | 237.00 | 238.00 | 238.00 | 3,227 |
| Jan 12, 2024 | 233.00 | 234.00 | 232.00 | 233.00 | 233.00 | 2,984 |
| Jan 11, 2024 | 237.00 | 237.00 | 232.00 | 232.00 | 232.00 | 4,006 |
| Jan 10, 2024 | 232.00 | 235.00 | 231.00 | 235.00 | 235.00 | 2,831 |
| Jan 9, 2024 | 229.00 | 235.00 | 229.00 | 234.00 | 234.00 | 4,885 |
| Jan 8, 2024 | 232.00 | 232.00 | 229.00 | 229.00 | 229.00 | 2,773 |
| Jan 5, 2024 | 232.00 | 233.00 | 229.00 | 233.00 | 233.00 | 764 |
| Jan 4, 2024 | 231.00 | 233.00 | 227.00 | 233.00 | 233.00 | 2,857 |
| Jan 3, 2024 | 231.00 | 233.00 | 228.00 | 231.00 | 231.00 | 23,728 |
| Jan 2, 2024 | 229.00 | 231.00 | 225.00 | 231.00 | 231.00 | 1,983 |
| Dec 29, 2023 | 230.00 | 233.00 | 227.00 | 229.00 | 229.00 | 9,130 |
| Dec 28, 2023 | 228.00 | 231.00 | 224.00 | 230.00 | 230.00 | 4,937 |
| Dec 27, 2023 | 224.00 | 232.00 | 224.00 | 228.00 | 228.00 | 3,831 |
| Dec 22, 2023 | 228.00 | 228.00 | 223.00 | 227.00 | 227.00 | 2,366 |
| Dec 21, 2023 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | 1,039 |
| Dec 20, 2023 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 2,978 |
| Dec 19, 2023 | 217.00 | 224.00 | 213.00 | 224.00 | 224.00 | 6,535 |
| Dec 18, 2023 | 217.00 | 221.00 | 215.00 | 219.00 | 219.00 | 3,786 |
| Dec 15, 2023 | 223.00 | 223.00 | 217.00 | 217.00 | 217.00 | 9,650 |
| Dec 14, 2023 | 224.00 | 224.00 | 220.00 | 223.00 | 223.00 | 370 |
| Dec 13, 2023 | 226.00 | 229.00 | 220.00 | 221.00 | 221.00 | 4,602 |
| Dec 12, 2023 | 229.00 | 229.00 | 225.00 | 226.00 | 226.00 | 1,066 |
| Dec 11, 2023 | 226.00 | 229.00 | 224.00 | 228.00 | 228.00 | 977 |
| Dec 8, 2023 | 225.00 | 228.00 | 222.00 | 228.00 | 228.00 | 2,899 |
| Dec 7, 2023 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 985 |
| Dec 6, 2023 | 222.00 | 227.00 | 222.00 | 226.00 | 226.00 | 2,991 |
| Dec 5, 2023 | 224.00 | 227.00 | 223.00 | 224.00 | 224.00 | 2,218 |
| Dec 4, 2023 | 227.00 | 228.00 | 224.00 | 226.00 | 226.00 | 1,983 |
| Dec 1, 2023 | 224.00 | 228.00 | 224.00 | 227.00 | 227.00 | 1,685 |
| Nov 30, 2023 | 224.00 | 229.00 | 223.00 | 229.00 | 229.00 | 7,574 |
| Nov 29, 2023 | 226.00 | 229.00 | 225.00 | 227.00 | 227.00 | 19,125 |
| Nov 28, 2023 | 229.00 | 230.00 | 224.00 | 226.00 | 226.00 | 25,416 |
| Nov 27, 2023 | 231.00 | 232.00 | 228.00 | 229.00 | 229.00 | 8,172 |
| Nov 24, 2023 | 231.00 | 234.00 | 227.00 | 232.00 | 232.00 | 695 |
| Nov 23, 2023 | 228.00 | 232.00 | 225.00 | 230.00 | 230.00 | 3,638 |
| Nov 22, 2023 | 230.00 | 232.00 | 225.00 | 230.00 | 230.00 | 1,479 |
| Nov 21, 2023 | 235.00 | 235.00 | 230.00 | 233.00 | 233.00 | 2,222 |
| Nov 20, 2023 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | 5,216 |
| Nov 17, 2023 | 235.00 | 238.00 | 234.00 | 235.00 | 235.00 | 23,727 |
| Nov 16, 2023 | 237.00 | 238.00 | 234.00 | 238.00 | 238.00 | 2,135 |
| Nov 15, 2023 | 235.00 | 238.00 | 232.00 | 238.00 | 238.00 | 13,644 |
| Nov 14, 2023 | 235.00 | 236.00 | 234.00 | 236.00 | 236.00 | 52,035 |
| Nov 13, 2023 | 233.00 | 237.00 | 227.00 | 236.00 | 236.00 | 7,329 |
| Nov 10, 2023 | 233.00 | 235.00 | 231.00 | 233.00 | 233.00 | 839 |
| Nov 9, 2023 | 234.00 | 234.00 | 228.00 | 231.00 | 231.00 | 1,761 |
| Nov 8, 2023 | 235.00 | 236.00 | 233.00 | 234.00 | 234.00 | 848 |
| Nov 7, 2023 | 237.00 | 237.00 | 232.00 | 235.00 | 235.00 | 46,178 |
| Nov 6, 2023 | 233.00 | 238.00 | 232.00 | 238.00 | 238.00 | 5,142 |
| Nov 3, 2023 | 228.00 | 235.00 | 224.00 | 231.00 | 231.00 | 33,686 |
| Nov 2, 2023 | 220.00 | 231.00 | 218.00 | 229.00 | 229.00 | 10,763 |
| Nov 1, 2023 | 222.00 | 231.00 | 220.00 | 220.00 | 220.00 | 16,813 |
| Oct 31, 2023 | 230.00 | 230.00 | 222.00 | 223.00 | 223.00 | 17,908 |
| Oct 30, 2023 | 222.00 | 232.00 | 217.00 | 231.00 | 231.00 | 7,250 |
| Oct 27, 2023 | 216.00 | 225.00 | 210.00 | 224.00 | 224.00 | 10,441 |
| Oct 26, 2023 | 216.00 | 218.00 | 211.00 | 216.00 | 216.00 | 4,337 |
| Oct 25, 2023 | 215.00 | 219.00 | 213.00 | 217.00 | 217.00 | 1,835 |
| Oct 24, 2023 | 210.00 | 215.00 | 207.00 | 215.00 | 215.00 | 6,498 |
| Oct 23, 2023 | 209.00 | 214.00 | 199.50 | 206.00 | 206.00 | 2,673 |
| Oct 20, 2023 | 208.00 | 213.00 | 207.00 | 208.00 | 208.00 | 2,423 |
| Oct 19, 2023 | 208.00 | 215.00 | 203.00 | 208.00 | 208.00 | 2,200 |
| Oct 18, 2023 | 211.00 | 213.00 | 207.00 | 207.00 | 207.00 | 1,826 |
| Oct 17, 2023 | 212.00 | 215.00 | 211.00 | 211.00 | 211.00 | 967 |
| Oct 16, 2023 | 213.00 | 213.00 | 209.00 | 212.00 | 212.00 | 3,607 |
| Oct 13, 2023 | 211.00 | 216.00 | 211.00 | 213.00 | 213.00 | 1,004 |
| Oct 12, 2023 | 213.00 | 213.00 | 207.00 | 211.00 | 211.00 | 7,045 |
| Oct 11, 2023 | 213.00 | 216.00 | 213.00 | 214.00 | 214.00 | 341 |
| Oct 10, 2023 | 219.00 | 219.00 | 210.00 | 215.00 | 215.00 | 2,182 |
| Oct 9, 2023 | 216.00 | 216.00 | 211.00 | 212.00 | 212.00 | 2,385 |
| Oct 6, 2023 | 215.00 | 219.00 | 215.00 | 218.00 | 218.00 | 866 |
| Oct 5, 2023 | 218.00 | 219.00 | 212.00 | 217.00 | 217.00 | 61,802 |
| Oct 4, 2023 | 219.00 | 219.00 | 215.00 | 215.00 | 215.00 | 212 |
| Oct 3, 2023 | 219.00 | 220.00 | 216.00 | 219.00 | 219.00 | 4,889 |
| Oct 2, 2023 | 221.00 | 224.00 | 218.00 | 219.00 | 219.00 | 11,533 |
| Sep 29, 2023 | 224.00 | 224.00 | 218.00 | 221.00 | 221.00 | 1,046 |
| Sep 28, 2023 | 217.00 | 224.00 | 217.00 | 224.00 | 224.00 | 601 |
| Sep 27, 2023 | 219.00 | 222.00 | 217.00 | 220.00 | 220.00 | 1,585 |
| Sep 26, 2023 | 221.00 | 224.00 | 216.00 | 219.00 | 219.00 | 20,092 |
| Sep 25, 2023 | 217.00 | 221.00 | 217.00 | 220.00 | 220.00 | 1,598 |
| Sep 22, 2023 | 218.00 | 218.00 | 214.00 | 217.00 | 217.00 | 1,611 |
| Sep 21, 2023 | 220.00 | 221.00 | 212.00 | 216.00 | 216.00 | 5,620 |
| Sep 20, 2023 | 221.00 | 223.00 | 211.00 | 218.00 | 218.00 | 7,870 |
| Sep 19, 2023 | 220.00 | 223.00 | 220.00 | 221.00 | 221.00 | 1,160 |
| Sep 18, 2023 | 222.00 | 225.00 | 221.00 | 221.00 | 221.00 | 2,076 |
| Sep 15, 2023 | 225.00 | 225.00 | 221.00 | 222.00 | 222.00 | 4,751 |
| Sep 14, 2023 | 229.00 | 229.00 | 225.00 | 225.00 | 225.00 | 6,627 |
| Sep 13, 2023 | 228.00 | 229.00 | 227.00 | 227.00 | 227.00 | 9,599 |
| Sep 12, 2023 | 229.00 | 229.00 | 225.00 | 227.00 | 227.00 | 1,009 |
| Sep 11, 2023 | 228.00 | 230.00 | 227.00 | 229.00 | 229.00 | 1,900 |
| Sep 8, 2023 | 229.00 | 230.00 | 227.00 | 228.00 | 228.00 | 1,807 |
| Sep 7, 2023 | 230.00 | 231.00 | 224.00 | 229.00 | 229.00 | 8,482 |
| Sep 6, 2023 | 229.00 | 231.00 | 226.00 | 230.00 | 230.00 | 1,276 |
| Sep 5, 2023 | 229.00 | 232.00 | 227.00 | 229.00 | 229.00 | 9,890 |
| Sep 4, 2023 | 228.00 | 232.00 | 222.00 | 230.00 | 230.00 | 4,245 |
| Sep 1, 2023 | 227.00 | 228.00 | 224.00 | 226.00 | 226.00 | 4,866 |
| Aug 31, 2023 | 225.00 | 230.00 | 222.00 | 227.00 | 227.00 | 4,881 |
| Aug 30, 2023 | 225.00 | 225.00 | 222.00 | 225.00 | 225.00 | 12,989 |
| Aug 29, 2023 | 224.00 | 227.00 | 224.00 | 225.00 | 225.00 | 14,766 |
| Aug 28, 2023 | 226.00 | 226.00 | 221.00 | 224.00 | 224.00 | 3,981 |
| Aug 25, 2023 | 219.00 | 225.00 | 217.00 | 225.00 | 225.00 | 23,117 |
| Aug 24, 2023 | 215.00 | 219.00 | 213.00 | 219.00 | 219.00 | 4,527 |
| Aug 23, 2023 | 214.00 | 217.00 | 211.00 | 213.00 | 213.00 | 1,243 |
| Aug 22, 2023 | 216.00 | 216.00 | 211.00 | 212.00 | 212.00 | 2,331 |
| Aug 21, 2023 | 210.00 | 216.00 | 210.00 | 213.00 | 213.00 | 4,858 |
| Aug 18, 2023 | 214.00 | 217.00 | 200.00 | 210.00 | 210.00 | 5,793 |
| Aug 17, 2023 | 213.00 | 218.00 | 212.00 | 214.00 | 214.00 | 1,449 |
| Aug 16, 2023 | 214.00 | 217.00 | 211.00 | 213.00 | 213.00 | 31,789 |
| Aug 15, 2023 | 218.00 | 218.00 | 213.00 | 214.00 | 214.00 | 1,261 |
| Aug 14, 2023 | 219.00 | 220.00 | 215.00 | 218.00 | 218.00 | 913 |
| Aug 11, 2023 | 219.00 | 219.00 | 215.00 | 219.00 | 219.00 | 590 |
| Aug 10, 2023 | 215.00 | 218.00 | 213.00 | 215.00 | 215.00 | 4,075 |
| Aug 9, 2023 | 218.00 | 219.00 | 214.00 | 216.00 | 216.00 | 564 |
| Aug 8, 2023 | 219.00 | 219.00 | 214.00 | 216.00 | 216.00 | 1,690 |
| Aug 7, 2023 | 217.00 | 217.00 | 214.00 | 217.00 | 217.00 | 1,582 |
| Aug 4, 2023 | 219.00 | 219.00 | 215.00 | 217.00 | 217.00 | 962 |
| Aug 3, 2023 | 213.00 | 217.00 | 213.00 | 215.00 | 215.00 | 1,428 |
| Aug 2, 2023 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 1,067 |
| Aug 1, 2023 | 219.00 | 220.00 | 212.00 | 213.00 | 213.00 | 3,527 |
| Jul 31, 2023 | 215.00 | 217.00 | 213.00 | 217.00 | 217.00 | 1,388 |
| Jul 28, 2023 | 215.00 | 216.00 | 210.00 | 213.00 | 213.00 | 3,046 |
| Jul 27, 2023 | 212.00 | 217.00 | 210.00 | 213.00 | 213.00 | 3,507 |
| Jul 26, 2023 | 219.00 | 219.00 | 210.00 | 212.00 | 212.00 | 3,662 |
| Jul 25, 2023 | 218.00 | 219.00 | 213.00 | 219.00 | 219.00 | 2,045 |
| Jul 24, 2023 | 215.00 | 217.00 | 209.00 | 216.00 | 216.00 | 3,953 |
| Jul 21, 2023 | 221.00 | 224.00 | 205.00 | 216.00 | 216.00 | 48,131 |
| Jul 20, 2023 | 225.00 | 229.00 | 222.00 | 224.00 | 224.00 | 4,965 |
| Jul 19, 2023 | 224.00 | 228.00 | 222.00 | 225.00 | 225.00 | 1,585 |
| Jul 18, 2023 | 222.00 | 224.00 | 217.00 | 224.00 | 224.00 | 3,866 |
| Jul 17, 2023 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 1,662 |
| Jul 14, 2023 | 221.00 | 222.00 | 215.00 | 222.00 | 222.00 | 111,701 |
| Jul 13, 2023 | 225.00 | 229.00 | 214.00 | 220.00 | 220.00 | 16,797 |
| Jul 12, 2023 | 217.00 | 229.00 | 214.00 | 228.00 | 228.00 | 13,156 |
| Jul 11, 2023 | 218.00 | 219.00 | 214.00 | 218.00 | 218.00 | 1,684 |
| Jul 10, 2023 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 2,360 |
| Jul 7, 2023 | 216.00 | 217.00 | 211.00 | 217.00 | 217.00 | 4,269 |
| Jul 6, 2023 | 217.00 | 219.00 | 212.00 | 215.00 | 215.00 | 4,508 |
| Jul 5, 2023 | 214.00 | 218.00 | 211.00 | 217.00 | 217.00 | 5,165 |
| Jul 4, 2023 | 207.00 | 213.00 | 204.00 | 213.00 | 213.00 | 47,917 |
| Jul 3, 2023 | 213.00 | 213.00 | 204.00 | 207.00 | 207.00 | 2,933 |
| Jun 30, 2023 | 213.00 | 214.00 | 207.00 | 212.00 | 212.00 | 1,200 |
| Jun 29, 2023 | 205.00 | 211.00 | 204.00 | 208.00 | 208.00 | 4,449 |
| Jun 28, 2023 | 204.00 | 205.00 | 202.00 | 203.00 | 203.00 | 86,765 |
| Jun 27, 2023 | 206.00 | 206.00 | 203.00 | 203.00 | 203.00 | 984 |
| Jun 26, 2023 | 207.00 | 212.00 | 202.00 | 204.00 | 204.00 | 890 |
| Jun 22, 2023 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | 5,650 |
| Jun 21, 2023 | 207.00 | 207.00 | 204.00 | 205.00 | 205.00 | 4,846 |
| Jun 20, 2023 | 207.00 | 209.00 | 206.00 | 207.00 | 207.00 | 4,364 |
| Jun 19, 2023 | 208.00 | 210.00 | 204.00 | 205.00 | 205.00 | 3,986 |
| Jun 16, 2023 | 209.00 | 209.00 | 202.00 | 208.00 | 208.00 | 14,394 |
| Jun 15, 2023 | 210.00 | 213.00 | 207.00 | 209.00 | 209.00 | 7,985 |
| Jun 14, 2023 | 214.00 | 217.00 | 210.00 | 210.00 | 210.00 | 2,661 |
| Jun 13, 2023 | 208.00 | 218.00 | 205.00 | 218.00 | 218.00 | 73,899 |
| Jun 12, 2023 | 220.00 | 220.00 | 205.00 | 207.00 | 207.00 | 7,889 |
| Jun 9, 2023 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | 693 |
| Jun 8, 2023 | 222.00 | 224.00 | 217.00 | 219.00 | 219.00 | 2,964 |
| Jun 7, 2023 | 222.00 | 222.00 | 216.00 | 217.00 | 217.00 | 2,025 |
| Jun 5, 2023 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | 1,914 |
| Jun 2, 2023 | 218.00 | 225.00 | 215.00 | 222.00 | 222.00 | 5,902 |
| Jun 1, 2023 | 223.00 | 225.00 | 214.00 | 218.00 | 218.00 | 6,440 |
| May 31, 2023 | 212.00 | 222.00 | 212.00 | 220.00 | 220.00 | 8,857 |
| May 30, 2023 | 212.00 | 213.00 | 208.00 | 210.00 | 210.00 | 4,491 |
| May 29, 2023 | 208.00 | 214.00 | 206.00 | 208.00 | 208.00 | 5,373 |
| May 26, 2023 | 200.00 | 208.00 | 199.00 | 207.00 | 207.00 | 7,728 |
| May 25, 2023 | 195.00 | 199.50 | 195.00 | 199.50 | 199.50 | 21,201 |
| May 24, 2023 | 197.00 | 202.00 | 194.50 | 195.50 | 195.50 | 6,769 |
| May 23, 2023 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | 4,828 |
| May 22, 2023 | 199.50 | 200.00 | 196.50 | 199.00 | 199.00 | 4,393 |
| May 19, 2023 | 204.00 | 205.00 | 198.00 | 199.50 | 199.50 | 11,439 |
| May 17, 2023 | 207.00 | 207.00 | 204.00 | 204.00 | 204.00 | 3,576 |
| May 16, 2023 | 211.00 | 213.00 | 207.00 | 207.00 | 207.00 | 8,199 |
| May 15, 2023 | 212.00 | 213.00 | 203.00 | 210.00 | 210.00 | 9,981 |
| May 12, 2023 | 207.00 | 209.00 | 205.00 | 206.00 | 206.00 | 3,420 |
| May 11, 2023 | 212.00 | 212.00 | 205.00 | 207.00 | 207.00 | 1,364 |
| May 10, 2023 | 208.00 | 212.00 | 207.00 | 207.00 | 207.00 | 1,671 |
| May 9, 2023 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 17,016 |
| May 8, 2023 | 214.00 | 218.00 | 205.00 | 213.00 | 213.00 | 6,136 |
| May 5, 2023 | 4.05 Dividend | |||||
| May 5, 2023 | 212.00 | 223.00 | 211.00 | 214.00 | 214.00 | 4,781 |
| May 4, 2023 | 213.00 | 218.00 | 208.00 | 214.00 | 209.95 | 7,496 |
| May 3, 2023 | 203.00 | 213.00 | 197.50 | 209.00 | 205.04 | 21,825 |
| May 2, 2023 | 201.00 | 205.00 | 195.00 | 202.00 | 198.18 | 5,039 |
| Apr 28, 2023 | 195.00 | 205.00 | 186.00 | 202.00 | 198.18 | 13,023 |
| Apr 27, 2023 | 186.50 | 186.50 | 185.00 | 185.50 | 181.99 | 3,435 |
| Apr 26, 2023 | 192.00 | 195.00 | 186.00 | 186.50 | 182.97 | 3,527 |
Related Tickers
MILDEF.ST MilDef Group AB (publ)
64.10
-0.93%
LAT.PA Latécoère S.A.
0.0131
-4.38%
CHG.L Chemring Group PLC
373.50
+2.33%
KOG.OL Kongsberg Gruppen ASA
759.00
+0.53%
SAAB-B.ST Saab AB (publ)
911.20
-0.98%
BA.L BAE Systems plc
1,340.00
+1.52%
AIR.PA Airbus SE
157.06
-0.92%
RHM.DE Rheinmetall AG
524.40
+2.22%
RR.L Rolls-Royce Holdings plc
421.10
+3.80%
SPCE Virgin Galactic Holdings, Inc.
0.8875
+3.15%