GPW · NTT · stock
NTT System S.A. (NTT) stock price history
Every GPW trading session of NTT System S.A. from Jul 20, 2007 to Nov 13, 2026: 4,791 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NTT adjusted close, 2007 to 2026
- PLN 36.10
- All time high, 2026
- PLN 39.60
- 52 week high, PLN 8.46 low
- 4,791
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
NTT key facts
- NTT System S.A. (NTT) closed at PLN 32.70 on Nov 13, 2026 on GPW.
- NTT's all time high close is PLN 36.10, set on Nov 2, 2026; its all time low close is PLN 0.9691 on Dec 28, 2011.
- NTT's 52 week range is PLN 8.46 to PLN 39.60.
- NTT returned +263.3% over the year to Nov 13, 2026 and +570.4% over five years.
- Over ten years NTT returned +1,473%, +31.7% a year compounded.
- NTT's deepest drawdown was -91.7% from Jul 20, 2007 to Dec 28, 2011.
- DataCedar holds 4,791 daily sessions of NTT history from Jul 20, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NTT price chart, 2007 to 2026
NTT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +33.5% |
| 3 months | +114.4% |
| 6 months | +188.1% |
| Year to date | +235.7% |
| 1 year | +263.3% |
| 3 years | +570.7% |
| 5 years | +570.4% |
| 10 years | +1,473% |
| Since Jul 20, 2007 | +181.0% |
| Compound annual growth, 19.3 years | +5.5% |
NTT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 36.10 on Nov 2, 2026
- All time low close
- PLN 0.9691 on Dec 28, 2011
- 52 week high
- PLN 39.60 on Oct 30, 2026
- 52 week low
- PLN 8.46 on Nov 21, 2025
- Deepest drawdown
- -91.7% from Jul 20, 2007 to Dec 28, 2011, recovered Feb 10, 2026
- Best single session
- +26.6% on Oct 1, 2026
- Worst single session
- -17.6% on May 4, 2021
- Volatility, 1 year annualised
- 55.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2007
- 2.8×
- Best calendar year
- 2020, +132%
- Worst calendar year
- 2011, -60%
NTT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jul 20, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 10.15 | PLN 39.60 | PLN 10.10 | PLN 32.70 | +235.7% | 5.6M | 216 |
| 2025 | PLN 7.15 | PLN 11.35 | PLN 7.15 | PLN 9.74 | +33.7% | 2.1M | 249 |
| 2024 | PLN 5.32 | PLN 7.74 | PLN 5.30 | PLN 7.28 | +40.0% | 2.2M | 249 |
| 2023 | PLN 4.58 | PLN 5.34 | PLN 4.35 | PLN 5.20 | +13.6% | 1.3M | 250 |
| 2022 | PLN 4.52 | PLN 4.72 | PLN 3.29 | PLN 4.58 | -0.3% | 1.6M | 250 |
| 2021 | PLN 4.46 | PLN 6.51 | PLN 3.90 | PLN 4.59 | +2.6% | 3.7M | 251 |
| 2020 | PLN 1.93 | PLN 4.72 | PLN 1.61 | PLN 4.48 | +132.4% | 2.2M | 259 |
| 2019 | PLN 1.96 | PLN 2.16 | PLN 1.64 | PLN 1.93 | -1.9% | 1.2M | 257 |
| 2018 | PLN 1.77 | PLN 2.23 | PLN 1.57 | PLN 1.96 | +11.2% | 850.8K | 248 |
| 2017 | PLN 2.02 | PLN 2.19 | PLN 1.41 | PLN 1.77 | -11.8% | 1.5M | 239 |
| 2016 | PLN 1.70 | PLN 2.23 | PLN 1.39 | PLN 2.00 | +17.1% | 1.3M | 244 |
| 2015 | PLN 1.15 | PLN 1.82 | PLN 1.13 | PLN 1.71 | +48.1% | 789.9K | 246 |
| 2014 | PLN 1.75 | PLN 1.82 | PLN 1.15 | PLN 1.15 | -31.1% | 618.5K | 218 |
| 2013 | PLN 1.66 | PLN 2.06 | PLN 1.41 | PLN 1.68 | +0.8% | 1.3M | 234 |
| 2012 | PLN 1.04 | PLN 2.56 | PLN 1.02 | PLN 1.66 | +67.4% | 3.3M | 250 |
| 2011 | PLN 2.49 | PLN 2.61 | PLN 0.9460 | PLN 0.9922 | -59.8% | 1.2M | 255 |
| 2010 | PLN 2.65 | PLN 3.12 | PLN 2.38 | PLN 2.47 | -7.0% | 3M | 261 |
| 2009 | PLN 2.26 | PLN 4.72 | PLN 1.40 | PLN 2.65 | +17.4% | 2.6M | 257 |
| 2008 | PLN 5.58 | PLN 6.89 | PLN 2.06 | PLN 2.26 | -59.7% | 1.5M | 246 |
| 2007 | PLN 11.75 | PLN 11.75 | PLN 4.86 | PLN 5.60 | n/a | 1.9M | 112 |
NTT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 32.70 | -6.6% |
| October 2026 | PLN 35.00 | +102.3% |
| September 2026 | PLN 17.30 | +9.1% |
| August 2026 | PLN 15.85 | +2.6% |
| July 2026 | PLN 15.45 | -3.4% |
| June 2026 | PLN 16.00 | +25.5% |
| May 2026 | PLN 12.75 | +11.8% |
| April 2026 | PLN 11.40 | +0.4% |
| March 2026 | PLN 11.35 | -4.6% |
| February 2026 | PLN 11.90 | +7.2% |
| January 2026 | PLN 11.10 | +14.0% |
| December 2025 | PLN 9.74 | +8.9% |
About the NTT data
Daily bars. 4,791 sessions from Jul 20, 2007 to Nov 13, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3ANTT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
NTT share price history
