Stockholm - Delayed Quote SEK
CTT Systems AB (publ) (CTT.ST)
200.00
-4.50
(-2.20%)
At close: 5:29:42 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 199.60 | 202.00 | 195.60 | 200.00 | 200.00 | 11,105 |
| May 9, 2025 | 5.35 Dividend | |||||
| May 8, 2025 | 208.00 | 211.00 | 202.50 | 204.50 | 199.15 | 10,781 |
| May 7, 2025 | 205.50 | 211.50 | 205.00 | 207.50 | 202.07 | 6,514 |
| May 6, 2025 | 210.90 | 210.90 | 202.10 | 203.40 | 198.08 | 3,949 |
| May 5, 2025 | 209.10 | 212.40 | 209.00 | 211.20 | 205.67 | 3,134 |
| May 2, 2025 | 203.90 | 213.00 | 203.80 | 210.80 | 205.29 | 4,067 |
| Apr 30, 2025 | 200.25 | 205.55 | 200.25 | 203.80 | 198.47 | 3,575 |
| Apr 29, 2025 | 200.00 | 202.05 | 197.46 | 201.10 | 195.84 | 6,570 |
| Apr 28, 2025 | 204.45 | 204.45 | 196.00 | 199.12 | 193.91 | 9,688 |
| Apr 25, 2025 | 181.02 | 208.00 | 180.18 | 204.45 | 199.10 | 30,713 |
| Apr 24, 2025 | 189.80 | 191.98 | 185.00 | 186.00 | 181.13 | 11,663 |
| Apr 23, 2025 | 188.00 | 189.98 | 183.16 | 187.82 | 182.91 | 79,749 |
| Apr 22, 2025 | 193.04 | 198.94 | 185.10 | 185.78 | 180.92 | 17,409 |
| Apr 17, 2025 | 193.50 | 198.98 | 189.34 | 193.02 | 187.97 | 1,910 |
| Apr 16, 2025 | 199.00 | 199.00 | 193.00 | 193.72 | 188.65 | 2,353 |
| Apr 15, 2025 | 197.90 | 199.00 | 189.42 | 196.08 | 190.95 | 9,854 |
| Apr 14, 2025 | 189.04 | 199.00 | 185.26 | 195.00 | 189.90 | 9,768 |
| Apr 11, 2025 | 185.00 | 185.92 | 180.00 | 185.92 | 181.06 | 30,477 |
| Apr 10, 2025 | 204.00 | 204.00 | 181.92 | 182.32 | 177.55 | 58,464 |
| Apr 9, 2025 | 195.00 | 195.00 | 181.38 | 185.82 | 180.96 | 8,392 |
| Apr 8, 2025 | 186.94 | 195.00 | 185.00 | 190.48 | 185.50 | 26,154 |
| Apr 7, 2025 | 185.24 | 194.50 | 180.52 | 186.48 | 181.60 | 21,456 |
| Apr 4, 2025 | 199.50 | 202.00 | 191.00 | 194.50 | 189.41 | 11,762 |
| Apr 3, 2025 | 205.00 | 205.00 | 199.00 | 201.00 | 195.74 | 26,631 |
| Apr 2, 2025 | 207.00 | 210.00 | 202.00 | 206.00 | 200.61 | 10,315 |
| Apr 1, 2025 | 209.00 | 212.00 | 205.00 | 206.00 | 200.61 | 23,723 |
| Mar 31, 2025 | 212.00 | 214.00 | 207.00 | 209.00 | 203.53 | 10,937 |
| Mar 28, 2025 | 220.00 | 220.00 | 214.00 | 214.00 | 208.40 | 1,857 |
| Mar 27, 2025 | 217.00 | 222.00 | 215.00 | 220.00 | 214.24 | 5,860 |
| Mar 26, 2025 | 226.00 | 226.00 | 219.00 | 219.00 | 213.27 | 5,060 |
| Mar 25, 2025 | 227.00 | 231.00 | 223.00 | 226.00 | 220.09 | 5,147 |
| Mar 24, 2025 | 223.00 | 229.00 | 221.00 | 228.00 | 222.04 | 2,949 |
| Mar 21, 2025 | 228.00 | 228.00 | 220.00 | 221.00 | 215.22 | 44,694 |
| Mar 20, 2025 | 229.00 | 231.00 | 223.00 | 228.00 | 222.04 | 22,473 |
| Mar 19, 2025 | 237.00 | 237.00 | 228.00 | 228.00 | 222.04 | 9,617 |
| Mar 18, 2025 | 232.00 | 237.00 | 232.00 | 236.00 | 229.83 | 5,382 |
| Mar 17, 2025 | 229.00 | 236.00 | 229.00 | 231.00 | 224.96 | 8,981 |
| Mar 14, 2025 | 226.00 | 233.00 | 226.00 | 229.00 | 223.01 | 10,203 |
| Mar 13, 2025 | 227.00 | 230.00 | 220.00 | 227.00 | 221.06 | 12,064 |
| Mar 12, 2025 | 224.00 | 227.00 | 220.00 | 223.00 | 217.17 | 4,717 |
| Mar 11, 2025 | 221.00 | 230.00 | 216.00 | 219.00 | 213.27 | 12,944 |
| Mar 10, 2025 | 229.00 | 229.00 | 220.00 | 220.00 | 214.24 | 10,998 |
| Mar 7, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 220.09 | 9,028 |
| Mar 6, 2025 | 229.00 | 231.00 | 227.00 | 229.00 | 223.01 | 60,514 |
| Mar 5, 2025 | 230.00 | 239.00 | 229.00 | 231.00 | 224.96 | 48,327 |
| Mar 4, 2025 | 232.00 | 233.00 | 228.00 | 229.00 | 223.01 | 43,849 |
| Mar 3, 2025 | 229.00 | 238.00 | 227.00 | 233.00 | 226.90 | 18,963 |
| Feb 28, 2025 | 225.00 | 232.00 | 225.00 | 232.00 | 225.93 | 6,658 |
| Feb 27, 2025 | 232.00 | 232.00 | 227.00 | 228.00 | 222.04 | 45,457 |
| Feb 26, 2025 | 232.00 | 233.00 | 229.00 | 230.00 | 223.98 | 7,177 |
| Feb 25, 2025 | 225.00 | 234.00 | 225.00 | 232.00 | 225.93 | 8,978 |
| Feb 24, 2025 | 229.00 | 229.00 | 223.00 | 226.00 | 220.09 | 9,473 |
| Feb 21, 2025 | 237.00 | 239.00 | 228.00 | 229.00 | 223.01 | 18,832 |
| Feb 20, 2025 | 242.00 | 242.00 | 235.00 | 237.00 | 230.80 | 3,530 |
| Feb 19, 2025 | 242.00 | 246.00 | 233.00 | 234.00 | 227.88 | 66,446 |
| Feb 18, 2025 | 243.00 | 245.00 | 242.00 | 243.00 | 236.64 | 3,904 |
| Feb 17, 2025 | 243.00 | 251.00 | 239.00 | 243.00 | 236.64 | 37,026 |
| Feb 14, 2025 | 239.00 | 246.00 | 235.00 | 243.00 | 236.64 | 30,144 |
| Feb 13, 2025 | 245.00 | 245.00 | 238.00 | 240.00 | 233.72 | 26,643 |
| Feb 12, 2025 | 235.00 | 245.00 | 234.00 | 240.00 | 233.72 | 16,464 |
| Feb 11, 2025 | 236.00 | 238.00 | 231.00 | 234.00 | 227.88 | 14,089 |
| Feb 10, 2025 | 225.00 | 234.00 | 222.00 | 232.00 | 225.93 | 89,171 |
| Feb 7, 2025 | 255.00 | 261.00 | 222.00 | 223.00 | 217.17 | 425,446 |
| Feb 6, 2025 | 278.00 | 283.00 | 274.00 | 279.00 | 271.70 | 13,219 |
| Feb 5, 2025 | 287.00 | 287.00 | 278.00 | 280.00 | 272.67 | 1,425 |
| Feb 4, 2025 | 281.00 | 285.00 | 281.00 | 283.00 | 275.60 | 6,003 |
| Feb 3, 2025 | 279.00 | 288.00 | 276.00 | 281.00 | 273.65 | 7,753 |
| Jan 31, 2025 | 283.00 | 287.00 | 279.00 | 284.00 | 276.57 | 5,400 |
| Jan 30, 2025 | 285.00 | 286.00 | 282.00 | 284.00 | 276.57 | 13,245 |
| Jan 29, 2025 | 285.00 | 286.00 | 278.00 | 281.00 | 273.65 | 27,911 |
| Jan 28, 2025 | 270.00 | 288.00 | 270.00 | 283.00 | 275.60 | 69,116 |
| Jan 27, 2025 | 264.00 | 270.00 | 260.00 | 268.00 | 260.99 | 9,625 |
| Jan 24, 2025 | 267.00 | 270.00 | 267.00 | 268.00 | 260.99 | 2,835 |
| Jan 23, 2025 | 263.00 | 269.00 | 262.00 | 269.00 | 261.96 | 5,557 |
| Jan 22, 2025 | 273.00 | 273.00 | 266.00 | 270.00 | 262.94 | 2,472 |
| Jan 21, 2025 | 268.00 | 271.00 | 265.00 | 270.00 | 262.94 | 4,331 |
| Jan 20, 2025 | 265.00 | 269.00 | 264.00 | 268.00 | 260.99 | 9,780 |
| Jan 17, 2025 | 270.00 | 272.00 | 267.00 | 268.00 | 260.99 | 4,803 |
| Jan 16, 2025 | 272.00 | 273.00 | 267.00 | 270.00 | 262.94 | 4,846 |
| Jan 15, 2025 | 266.00 | 272.00 | 265.00 | 272.00 | 264.88 | 4,700 |
| Jan 14, 2025 | 270.00 | 270.00 | 266.00 | 267.00 | 260.01 | 11,683 |
| Jan 13, 2025 | 268.00 | 273.00 | 268.00 | 269.00 | 261.96 | 2,802 |
| Jan 10, 2025 | 273.00 | 275.00 | 266.00 | 266.00 | 259.04 | 3,340 |
| Jan 9, 2025 | 278.00 | 278.00 | 273.00 | 274.00 | 266.83 | 8,620 |
| Jan 8, 2025 | 277.00 | 279.00 | 274.00 | 276.00 | 268.78 | 9,155 |
| Jan 7, 2025 | 279.00 | 283.00 | 276.00 | 277.00 | 269.75 | 9,823 |
| Jan 3, 2025 | 283.00 | 283.00 | 277.00 | 277.00 | 269.75 | 3,581 |
| Jan 2, 2025 | 282.00 | 284.00 | 281.00 | 283.00 | 275.60 | 6,514 |
| Dec 30, 2024 | 280.00 | 281.00 | 275.00 | 281.00 | 273.65 | 8,854 |
| Dec 27, 2024 | 280.00 | 281.00 | 275.00 | 279.00 | 271.70 | 2,820 |
| Dec 23, 2024 | 267.00 | 279.00 | 267.00 | 277.00 | 269.75 | 7,004 |
| Dec 20, 2024 | 265.00 | 273.00 | 261.00 | 273.00 | 265.86 | 3,666 |
| Dec 19, 2024 | 271.00 | 273.00 | 265.00 | 269.00 | 261.96 | 3,506 |
| Dec 18, 2024 | 268.00 | 272.00 | 262.00 | 271.00 | 263.91 | 12,901 |
| Dec 17, 2024 | 277.00 | 277.00 | 268.00 | 268.00 | 260.99 | 2,320 |
| Dec 16, 2024 | 277.00 | 280.00 | 276.00 | 277.00 | 269.75 | 24,161 |
| Dec 13, 2024 | 277.00 | 278.00 | 265.00 | 277.00 | 269.75 | 15,964 |
| Dec 12, 2024 | 278.00 | 282.00 | 275.00 | 275.00 | 267.81 | 5,299 |
| Dec 11, 2024 | 281.00 | 284.00 | 278.00 | 279.00 | 271.70 | 2,672 |
| Dec 10, 2024 | 286.00 | 289.00 | 277.00 | 280.00 | 272.67 | 5,253 |
| Dec 9, 2024 | 284.00 | 288.00 | 280.00 | 282.00 | 274.62 | 4,904 |
| Dec 6, 2024 | 288.00 | 292.00 | 281.00 | 284.00 | 276.57 | 6,138 |
| Dec 5, 2024 | 283.00 | 288.00 | 283.00 | 285.00 | 277.54 | 4,190 |
| Dec 4, 2024 | 283.00 | 287.00 | 280.00 | 281.00 | 273.65 | 11,431 |
| Dec 3, 2024 | 269.00 | 285.00 | 268.00 | 278.00 | 270.73 | 70,275 |
| Dec 2, 2024 | 256.00 | 272.00 | 256.00 | 265.00 | 258.07 | 3,304 |
| Nov 29, 2024 | 251.00 | 266.00 | 251.00 | 266.00 | 259.04 | 7,620 |
| Nov 28, 2024 | 250.00 | 254.00 | 250.00 | 252.00 | 245.41 | 807 |
| Nov 27, 2024 | 248.00 | 253.00 | 247.00 | 250.00 | 243.46 | 4,415 |
| Nov 26, 2024 | 255.00 | 257.00 | 248.00 | 248.00 | 241.51 | 7,665 |
| Nov 25, 2024 | 252.00 | 257.00 | 250.00 | 255.00 | 248.33 | 16,314 |
| Nov 22, 2024 | 254.00 | 256.00 | 250.00 | 252.00 | 245.41 | 21,650 |
| Nov 21, 2024 | 250.00 | 256.00 | 248.00 | 254.00 | 247.36 | 14,781 |
| Nov 20, 2024 | 246.00 | 250.00 | 246.00 | 248.00 | 241.51 | 40,190 |
| Nov 19, 2024 | 248.00 | 249.00 | 245.00 | 246.00 | 239.56 | 4,705 |
| Nov 18, 2024 | 252.00 | 255.00 | 245.00 | 249.00 | 242.49 | 5,509 |
| Nov 15, 2024 | 260.00 | 260.00 | 251.00 | 252.00 | 245.41 | 6,164 |
| Nov 14, 2024 | 268.00 | 270.00 | 261.00 | 261.00 | 254.17 | 4,281 |
| Nov 13, 2024 | 264.00 | 268.00 | 263.00 | 267.00 | 260.01 | 2,876 |
| Nov 12, 2024 | 263.00 | 270.00 | 263.00 | 263.00 | 256.12 | 3,178 |
| Nov 11, 2024 | 270.00 | 273.00 | 260.00 | 263.00 | 256.12 | 5,207 |
| Nov 8, 2024 | 267.00 | 272.00 | 265.00 | 270.00 | 262.94 | 14,293 |
| Nov 7, 2024 | 258.00 | 267.00 | 258.00 | 264.00 | 257.09 | 9,869 |
| Nov 6, 2024 | 249.00 | 263.00 | 249.00 | 258.00 | 251.25 | 11,016 |
| Nov 5, 2024 | 243.00 | 250.00 | 243.00 | 249.00 | 242.49 | 71,918 |
| Nov 4, 2024 | 244.00 | 251.00 | 241.00 | 242.00 | 235.67 | 12,795 |
| Nov 1, 2024 | 249.00 | 249.00 | 239.00 | 243.00 | 236.64 | 10,913 |
| Oct 31, 2024 | 248.00 | 249.00 | 241.00 | 241.00 | 234.70 | 9,453 |
| Oct 30, 2024 | 248.00 | 254.00 | 247.00 | 247.00 | 240.54 | 20,439 |
| Oct 29, 2024 | 253.00 | 256.00 | 248.00 | 248.00 | 241.51 | 7,517 |
| Oct 28, 2024 | 252.00 | 258.00 | 250.00 | 253.00 | 246.38 | 4,194 |
| Oct 25, 2024 | 241.00 | 252.00 | 236.00 | 251.00 | 244.43 | 37,424 |
| Oct 24, 2024 | 253.00 | 253.00 | 242.00 | 245.00 | 238.59 | 3,609 |
| Oct 23, 2024 | 233.00 | 249.00 | 233.00 | 249.00 | 242.49 | 23,870 |
| Oct 22, 2024 | 244.00 | 244.00 | 230.00 | 237.00 | 230.80 | 59,120 |
| Oct 21, 2024 | 243.00 | 249.00 | 233.00 | 243.00 | 236.64 | 92,571 |
| Oct 18, 2024 | 264.00 | 269.00 | 264.00 | 268.00 | 260.99 | 1,484 |
| Oct 17, 2024 | 268.00 | 271.00 | 264.00 | 267.00 | 260.01 | 3,436 |
| Oct 16, 2024 | 267.00 | 271.00 | 265.00 | 268.00 | 260.99 | 2,520 |
| Oct 15, 2024 | 270.00 | 271.00 | 263.00 | 266.00 | 259.04 | 5,529 |
| Oct 14, 2024 | 263.00 | 270.00 | 261.00 | 269.00 | 261.96 | 3,699 |
| Oct 11, 2024 | 261.00 | 263.00 | 256.00 | 263.00 | 256.12 | 9,733 |
| Oct 10, 2024 | 268.00 | 268.00 | 256.00 | 261.00 | 254.17 | 6,430 |
| Oct 9, 2024 | 272.00 | 272.00 | 267.00 | 268.00 | 260.99 | 2,698 |
| Oct 8, 2024 | 262.00 | 274.00 | 262.00 | 271.00 | 263.91 | 2,138 |
| Oct 7, 2024 | 266.00 | 268.00 | 264.00 | 268.00 | 260.99 | 22,084 |
| Oct 4, 2024 | 276.00 | 276.00 | 266.00 | 266.00 | 259.04 | 2,475 |
| Oct 3, 2024 | 267.00 | 271.00 | 265.00 | 267.00 | 260.01 | 2,554 |
| Oct 2, 2024 | 269.00 | 274.00 | 267.00 | 268.00 | 260.99 | 6,781 |
| Oct 1, 2024 | 272.00 | 275.00 | 268.00 | 270.00 | 262.94 | 1,745 |
| Sep 30, 2024 | 275.00 | 282.00 | 272.00 | 272.00 | 264.88 | 12,901 |
| Sep 27, 2024 | 279.00 | 279.00 | 272.00 | 275.00 | 267.81 | 3,164 |
| Sep 26, 2024 | 279.00 | 284.00 | 275.00 | 279.00 | 271.70 | 2,835 |
| Sep 25, 2024 | 272.00 | 278.00 | 272.00 | 277.00 | 269.75 | 3,637 |
| Sep 24, 2024 | 282.00 | 282.00 | 267.00 | 270.00 | 262.94 | 5,710 |
| Sep 23, 2024 | 280.00 | 281.00 | 275.00 | 278.00 | 270.73 | 2,683 |
| Sep 20, 2024 | 276.00 | 279.00 | 272.00 | 278.00 | 270.73 | 5,315 |
| Sep 19, 2024 | 270.00 | 278.00 | 270.00 | 276.00 | 268.78 | 4,355 |
| Sep 18, 2024 | 267.00 | 273.00 | 266.00 | 269.00 | 261.96 | 12,909 |
| Sep 17, 2024 | 271.00 | 275.00 | 260.00 | 268.00 | 260.99 | 9,933 |
| Sep 16, 2024 | 279.00 | 282.00 | 270.00 | 270.00 | 262.94 | 2,128 |
| Sep 13, 2024 | 271.00 | 279.00 | 270.00 | 279.00 | 271.70 | 22,505 |
| Sep 12, 2024 | 275.00 | 278.00 | 269.00 | 270.00 | 262.94 | 8,139 |
| Sep 11, 2024 | 282.00 | 282.00 | 274.00 | 275.00 | 267.81 | 4,020 |
| Sep 10, 2024 | 274.00 | 279.00 | 271.00 | 278.00 | 270.73 | 157,992 |
| Sep 9, 2024 | 270.00 | 276.00 | 270.00 | 274.00 | 266.83 | 17,362 |
| Sep 6, 2024 | 275.00 | 277.00 | 269.00 | 271.00 | 263.91 | 25,173 |
| Sep 5, 2024 | 278.00 | 278.00 | 266.00 | 270.00 | 262.94 | 6,768 |
| Sep 4, 2024 | 272.00 | 278.00 | 267.00 | 277.00 | 269.75 | 30,093 |
| Sep 3, 2024 | 279.00 | 282.00 | 272.00 | 273.00 | 265.86 | 21,976 |
| Sep 2, 2024 | 283.00 | 284.00 | 276.00 | 279.00 | 271.70 | 4,418 |
| Aug 30, 2024 | 289.00 | 295.00 | 282.00 | 284.00 | 276.57 | 6,501 |
| Aug 29, 2024 | 279.00 | 286.00 | 278.00 | 286.00 | 278.52 | 61,451 |
| Aug 28, 2024 | 277.00 | 281.00 | 274.00 | 280.00 | 272.67 | 7,808 |
| Aug 27, 2024 | 286.00 | 287.00 | 276.00 | 277.00 | 269.75 | 9,111 |
| Aug 26, 2024 | 280.00 | 287.00 | 280.00 | 286.00 | 278.52 | 8,728 |
| Aug 23, 2024 | 275.00 | 285.00 | 275.00 | 280.00 | 272.67 | 5,179 |
| Aug 22, 2024 | 272.00 | 281.00 | 272.00 | 278.00 | 270.73 | 39,708 |
| Aug 21, 2024 | 280.00 | 283.00 | 272.00 | 272.00 | 264.88 | 4,769 |
| Aug 20, 2024 | 288.00 | 288.00 | 280.00 | 280.00 | 272.67 | 5,688 |
| Aug 19, 2024 | 288.00 | 291.00 | 283.00 | 289.00 | 281.44 | 5,894 |
| Aug 16, 2024 | 281.00 | 287.00 | 279.00 | 284.00 | 276.57 | 6,468 |
| Aug 15, 2024 | 279.00 | 288.00 | 279.00 | 282.00 | 274.62 | 6,330 |
| Aug 14, 2024 | 284.00 | 284.00 | 278.00 | 279.00 | 271.70 | 5,996 |
| Aug 13, 2024 | 284.00 | 288.00 | 282.00 | 284.00 | 276.57 | 5,435 |
| Aug 12, 2024 | 274.00 | 283.00 | 272.00 | 281.00 | 273.65 | 9,017 |
| Aug 9, 2024 | 264.00 | 279.00 | 264.00 | 274.00 | 266.83 | 3,096 |
| Aug 8, 2024 | 277.00 | 277.00 | 265.00 | 272.00 | 264.88 | 3,951 |
| Aug 7, 2024 | 273.00 | 279.00 | 272.00 | 272.00 | 264.88 | 7,691 |
| Aug 6, 2024 | 256.00 | 278.00 | 256.00 | 273.00 | 265.86 | 14,644 |
| Aug 5, 2024 | 260.00 | 264.00 | 250.00 | 264.00 | 257.09 | 12,933 |
| Aug 2, 2024 | 263.00 | 270.00 | 256.00 | 265.00 | 258.07 | 20,708 |
| Aug 1, 2024 | 274.00 | 274.00 | 263.00 | 265.00 | 258.07 | 10,948 |
| Jul 31, 2024 | 280.00 | 280.00 | 269.00 | 274.00 | 266.83 | 5,368 |
| Jul 30, 2024 | 272.00 | 277.00 | 271.00 | 275.00 | 267.81 | 7,688 |
| Jul 29, 2024 | 280.00 | 280.00 | 271.00 | 271.00 | 263.91 | 13,937 |
| Jul 26, 2024 | 285.00 | 288.00 | 280.00 | 280.00 | 272.67 | 8,681 |
| Jul 25, 2024 | 287.00 | 289.00 | 279.00 | 281.00 | 273.65 | 7,070 |
| Jul 24, 2024 | 305.00 | 305.00 | 284.00 | 286.00 | 278.52 | 19,695 |
| Jul 23, 2024 | 290.00 | 307.00 | 289.00 | 305.00 | 297.02 | 13,830 |
| Jul 22, 2024 | 286.00 | 293.00 | 282.00 | 288.00 | 280.47 | 14,490 |
| Jul 19, 2024 | 297.00 | 297.00 | 265.00 | 286.00 | 278.52 | 59,945 |
| Jul 18, 2024 | 316.00 | 319.00 | 306.00 | 308.00 | 299.94 | 9,060 |
| Jul 17, 2024 | 314.00 | 322.00 | 312.00 | 313.00 | 304.81 | 3,218 |
| Jul 16, 2024 | 318.00 | 323.00 | 317.00 | 318.00 | 309.68 | 14,330 |
| Jul 15, 2024 | 319.00 | 320.00 | 312.00 | 317.00 | 308.71 | 6,735 |
| Jul 12, 2024 | 315.00 | 318.00 | 312.00 | 316.00 | 307.73 | 5,975 |
| Jul 11, 2024 | 319.00 | 322.00 | 310.00 | 314.00 | 305.79 | 5,032 |
| Jul 10, 2024 | 315.00 | 321.00 | 314.00 | 320.00 | 311.63 | 7,089 |
| Jul 9, 2024 | 303.00 | 316.00 | 303.00 | 313.00 | 304.81 | 20,538 |
| Jul 8, 2024 | 313.00 | 316.00 | 301.00 | 307.00 | 298.97 | 15,205 |
| Jul 5, 2024 | 320.00 | 320.00 | 310.00 | 313.00 | 304.81 | 8,119 |
| Jul 4, 2024 | 324.00 | 329.00 | 319.00 | 321.00 | 312.60 | 7,112 |
| Jul 3, 2024 | 323.00 | 328.00 | 321.00 | 324.00 | 315.52 | 4,372 |
| Jul 2, 2024 | 321.00 | 325.00 | 318.00 | 322.00 | 313.58 | 10,828 |
| Jul 1, 2024 | 321.00 | 330.00 | 316.00 | 323.00 | 314.55 | 9,778 |
| Jun 28, 2024 | 327.00 | 329.00 | 320.00 | 323.00 | 314.55 | 8,177 |
| Jun 27, 2024 | 329.00 | 331.00 | 327.00 | 328.00 | 319.42 | 4,590 |
| Jun 26, 2024 | 330.00 | 336.00 | 329.00 | 329.00 | 320.39 | 7,372 |
| Jun 25, 2024 | 351.00 | 351.00 | 329.00 | 329.00 | 320.39 | 16,436 |
| Jun 24, 2024 | 349.00 | 352.00 | 346.00 | 352.00 | 342.79 | 3,288 |
| Jun 20, 2024 | 336.00 | 350.00 | 336.00 | 349.00 | 339.87 | 2,587 |
| Jun 19, 2024 | 350.00 | 350.00 | 339.00 | 340.00 | 331.11 | 6,511 |
| Jun 18, 2024 | 352.00 | 357.00 | 346.00 | 350.00 | 340.84 | 3,219 |
| Jun 17, 2024 | 352.00 | 352.00 | 341.00 | 352.00 | 342.79 | 14,866 |
| Jun 14, 2024 | 364.00 | 365.00 | 349.00 | 352.00 | 342.79 | 9,182 |
| Jun 13, 2024 | 371.00 | 375.00 | 360.00 | 360.00 | 350.58 | 26,371 |
| Jun 12, 2024 | 372.00 | 374.00 | 364.00 | 370.00 | 360.32 | 5,032 |
| Jun 11, 2024 | 375.00 | 383.00 | 366.00 | 369.00 | 359.35 | 10,969 |
| Jun 10, 2024 | 385.00 | 388.00 | 366.00 | 368.00 | 358.37 | 10,414 |
| Jun 7, 2024 | 365.00 | 394.00 | 365.00 | 385.00 | 374.93 | 15,506 |
| Jun 5, 2024 | 355.00 | 361.00 | 351.00 | 359.00 | 349.61 | 6,194 |
| Jun 4, 2024 | 355.00 | 367.00 | 353.00 | 356.00 | 346.69 | 8,678 |
| Jun 3, 2024 | 374.00 | 380.00 | 355.00 | 355.00 | 345.71 | 14,354 |
| May 31, 2024 | 373.00 | 374.00 | 362.00 | 364.00 | 354.48 | 51,551 |
| May 30, 2024 | 373.00 | 385.00 | 372.00 | 375.00 | 365.19 | 37,595 |
| May 29, 2024 | 374.00 | 379.00 | 368.00 | 372.00 | 362.27 | 56,381 |
| May 28, 2024 | 361.00 | 375.00 | 361.00 | 372.00 | 362.27 | 45,385 |
| May 27, 2024 | 355.00 | 365.00 | 355.00 | 361.00 | 351.56 | 18,807 |
| May 24, 2024 | 345.00 | 357.00 | 342.00 | 354.00 | 344.74 | 11,889 |
| May 23, 2024 | 334.00 | 345.00 | 332.00 | 345.00 | 335.97 | 14,252 |
| May 22, 2024 | 324.00 | 334.00 | 319.00 | 334.00 | 325.26 | 11,555 |
| May 21, 2024 | 325.00 | 327.00 | 322.00 | 324.00 | 315.52 | 6,676 |
| May 20, 2024 | 317.00 | 325.00 | 317.00 | 325.00 | 316.50 | 8,168 |
| May 17, 2024 | 319.00 | 323.00 | 315.00 | 317.00 | 308.71 | 4,368 |
| May 16, 2024 | 327.00 | 327.00 | 318.00 | 319.00 | 310.65 | 4,196 |
| May 15, 2024 | 326.00 | 330.00 | 326.00 | 327.00 | 318.45 | 3,026 |
| May 14, 2024 | 331.00 | 331.00 | 315.00 | 326.00 | 317.47 | 7,148 |
| May 13, 2024 | 332.00 | 332.00 | 325.00 | 332.00 | 323.31 | 12,799 |
| May 10, 2024 | 331.00 | 336.00 | 328.00 | 331.00 | 322.34 | 3,887 |
Related Tickers
AIR.F Airbus SE
157.96
-0.34%
VVX V2X, Inc.
50.08
-1.23%
MILDEF.ST MilDef Group AB (publ)
234.40
-0.42%
GOMX.ST GomSpace Group AB (publ)
9.88
-1.10%
KOG.OL Kongsberg Gruppen ASA
1,627.00
-8.72%
SATL Satellogic Inc.
4.1700
-1.42%
RGR Sturm, Ruger & Company, Inc.
35.17
-0.52%
AIR.PA Airbus SE
158.44
+0.04%
BA.L BAE Systems plc
1,688.00
-3.32%
HII Huntington Ingalls Industries, Inc.
230.75
-0.94%