Singapore markets open in 7 hours 12 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,286.31 -20.70 (-0.39%) Dow
39,169.83 -501.21 (-1.26%) Nasdaq
16,813.81 +12.26 (+0.07%) Bitcoin USD
67,812.98 -2,041.44 (-2.92%) CMC Crypto 200
1,474.53 -28.13 (-1.87%)
CTT Systems AB (publ) (0GUO.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 04:24PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 38 |
| 22 May 2024 | 323.00 | 327.00 | 323.00 | 327.00 | 327.00 | 342 |
| 21 May 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 69 |
| 20 May 2024 | 322.00 | 325.00 | 321.00 | 325.00 | 325.00 | 516 |
| 17 May 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 93 |
| 16 May 2024 | 320.00 | 321.00 | 320.00 | 321.00 | 321.00 | 264 |
| 15 May 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 125 |
| 14 May 2024 | 331.00 | 331.00 | 324.00 | 326.00 | 326.00 | 274 |
| 13 May 2024 | 330.00 | 331.00 | 328.00 | 331.00 | 331.00 | 46 |
| 10 May 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 24 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 317.00 | 328.00 | 316.00 | 328.00 | 328.00 | 493 |
| 07 May 2024 | 8.7 Dividend | |||||
| 03 May 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 319.30 | 45 |
| 02 May 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 334.88 | 10 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 340.72 | 331 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 308.00 | 322.00 | 308.00 | 322.00 | 313.46 | 186 |
| 25 Apr 2024 | 325.00 | 325.00 | 319.00 | 319.00 | 310.54 | 92 |
| 24 Apr 2024 | 317.00 | 328.00 | 315.87 | 315.87 | 307.49 | 396 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 320.00 | 323.00 | 319.00 | 323.00 | 314.43 | 102 |
| 19 Apr 2024 | 317.00 | 317.98 | 317.00 | 317.98 | 309.55 | 40 |
| 18 Apr 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 315.41 | 7 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 327.00 | 330.00 | 323.00 | 323.00 | 314.43 | 236 |
| 15 Apr 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 319.30 | 17 |
| 12 Apr 2024 | 328.97 | 328.97 | 328.97 | 328.97 | 320.24 | 272 |
| 11 Apr 2024 | 334.00 | 334.00 | 326.00 | 326.00 | 317.35 | 109 |
| 10 Apr 2024 | 340.00 | 340.00 | 334.00 | 334.49 | 325.61 | 53 |
| 09 Apr 2024 | 337.00 | 342.03 | 337.00 | 338.97 | 329.98 | 258 |
| 08 Apr 2024 | 346.98 | 346.98 | 346.97 | 346.97 | 337.76 | 128 |
| 05 Apr 2024 | 340.00 | 354.00 | 340.00 | 354.00 | 344.61 | 319 |
| 04 Apr 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 326.11 | 71 |
| 03 Apr 2024 | 327.00 | 331.00 | 322.00 | 322.00 | 313.46 | 120 |
| 02 Apr 2024 | 337.00 | 337.00 | 328.98 | 329.97 | 321.21 | 85 |
| 28 Mar 2024 | 331.97 | 331.97 | 331.97 | 331.97 | 323.16 | 96 |
| 27 Mar 2024 | 333.00 | 333.98 | 333.00 | 333.98 | 325.12 | 25 |
| 26 Mar 2024 | 335.00 | 335.00 | 331.00 | 331.00 | 322.22 | 179 |
| 25 Mar 2024 | 326.00 | 334.00 | 320.00 | 320.00 | 311.51 | 400 |
| 22 Mar 2024 | 330.00 | 330.00 | 327.00 | 327.00 | 318.33 | 323 |
| 21 Mar 2024 | 314.00 | 322.98 | 314.00 | 322.98 | 314.41 | 174 |
| 20 Mar 2024 | 302.00 | 302.00 | 301.00 | 302.00 | 293.99 | 73 |
| 19 Mar 2024 | 300.00 | 300.00 | 297.98 | 297.98 | 290.08 | 41 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 291.07 | 25 |
| 14 Mar 2024 | 283.00 | 295.98 | 283.00 | 295.98 | 288.13 | 225 |
| 13 Mar 2024 | 283.00 | 285.00 | 281.85 | 281.97 | 274.49 | 321 |
| 12 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 273.55 | 52 |
| 11 Mar 2024 | 284.00 | 286.00 | 283.98 | 283.98 | 276.45 | 53 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 277.98 | 277.98 | 277.98 | 277.98 | 270.61 | 100 |
| 06 Mar 2024 | 272.98 | 272.98 | 272.98 | 272.98 | 265.74 | 281 |
| 05 Mar 2024 | 300.98 | 301.03 | 300.98 | 301.03 | 293.05 | 121 |
| 04 Mar 2024 | 282.98 | 282.98 | 282.98 | 282.98 | 275.48 | 5 |
| 01 Mar 2024 | 281.98 | 281.98 | 281.98 | 281.98 | 274.50 | 43 |
| 29 Feb 2024 | 278.00 | 278.00 | 277.97 | 277.97 | 270.60 | 43 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 281.98 | 281.98 | 281.98 | 281.98 | 274.50 | 8 |
| 26 Feb 2024 | 276.98 | 276.98 | 276.98 | 276.98 | 269.64 | 19 |
| 23 Feb 2024 | 274.98 | 274.98 | 274.98 | 274.98 | 267.69 | 99 |
| 22 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 268.68 | 53 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 271.98 | 271.98 | 271.98 | 271.98 | 264.77 | 52 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 278.97 | 278.97 | 278.97 | 278.97 | 271.57 | 3 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 281.00 | 281.00 | 278.97 | 278.97 | 271.57 | 23 |
| 12 Feb 2024 | 280.98 | 280.98 | 280.98 | 280.98 | 273.53 | 8 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 272.57 | 6 |
| 07 Feb 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 275.49 | 8 |
| 06 Feb 2024 | 274.98 | 274.98 | 274.98 | 274.98 | 267.69 | 5 |
| 05 Feb 2024 | 260.98 | 260.98 | 260.98 | 260.98 | 254.06 | 139 |
| 02 Feb 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 253.10 | 4 |
| 01 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 249.21 | 4 |
| 31 Jan 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 239.48 | 269 |
| 30 Jan 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 237.53 | 4 |
| 29 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 240.45 | 4 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 245.80 | 21 |
| 18 Jan 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 237.53 | 41 |
| 17 Jan 2024 | 240.00 | 240.00 | 239.00 | 239.00 | 232.66 | 101 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 225.85 | 76 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 233.00 | 233.00 | 232.00 | 232.00 | 225.85 | 31 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 230.00 | 231.00 | 230.00 | 231.00 | 224.87 | 14 |
| 03 Jan 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 222.93 | 9 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.