Nasdaq Stockholm · CTT · stock
CTT Systems AB (publ) (CTT) stock price history
Every Nasdaq Stockholm trading session of CTT Systems AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 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.
CTT adjusted close, 2000 to 2026
- SEK 367.45
- All time high, 2024
- SEK 220.51
- 52 week high, SEK 112.40 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CTT key facts
- CTT Systems AB (publ) (CTT) closed at SEK 134.40 on Sep 28, 2026 on Nasdaq Stockholm.
- CTT's all time high close is SEK 367.45, set on Jun 7, 2024; its all time low close is SEK 7.24 on Feb 24, 2005.
- CTT's 52 week range is SEK 112.40 to SEK 220.51.
- CTT returned -37.9% over the year to Sep 28, 2026 and -29.3% over five years.
- Over ten years CTT returned +93%, +6.8% a year compounded.
- CTT's deepest drawdown was -93.4% from Feb 28, 2000 to Feb 24, 2005.
- DataCedar holds 6,784 daily sessions of CTT history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CTT price chart, 2000 to 2026
CTT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | +5.0% |
| 6 months | +10.4% |
| Year to date | -31.2% |
| 1 year | -37.9% |
| 3 years | -35.4% |
| 5 years | -29.3% |
| 10 years | +92.7% |
| Since Jan 3, 2000 | +265.8% |
| Compound annual growth, 26.7 years | +5.0% |
CTT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 367.45 on Jun 7, 2024
- All time low close
- SEK 7.24 on Feb 24, 2005
- 52 week high
- SEK 220.51 on Oct 2, 2025
- 52 week low
- SEK 112.40 on May 11, 2026
- Deepest drawdown
- -93.4% from Feb 28, 2000 to Feb 24, 2005, recovered Jan 20, 2017
- Best single session
- +203.4% on Aug 23, 2005
- Worst single session
- -31.4% on Oct 10, 2018
- Volatility, 1 year annualised
- 46.4%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2000
- 3.7×
- Best calendar year
- 2005, +502%
- Worst calendar year
- 2002, -53%
CTT 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 197.48 | SEK 198.46 | SEK 112.40 | SEK 134.40 | -31.2% | 3.2M | 186 |
| 2025 | SEK 269.15 | SEK 274.87 | SEK 169.94 | SEK 195.23 | -27.2% | 3.3M | 249 |
| 2024 | SEK 212.73 | SEK 376.04 | SEK 209.02 | SEK 268.19 | +26.1% | 3.9M | 251 |
| 2023 | SEK 195.03 | SEK 227.39 | SEK 159.49 | SEK 212.73 | +9.3% | 2.1M | 251 |
| 2022 | SEK 195.14 | SEK 216.91 | SEK 139.05 | SEK 194.58 | -1.0% | 2.6M | 253 |
| 2021 | SEK 136.84 | SEK 240.06 | SEK 122.27 | SEK 196.50 | +43.6% | 4.6M | 253 |
| 2020 | SEK 157.23 | SEK 240.21 | SEK 90.44 | SEK 136.84 | -11.4% | 6.5M | 252 |
| 2019 | SEK 105.20 | SEK 164.39 | SEK 103.49 | SEK 154.43 | +46.8% | 2.6M | 247 |
| 2018 | SEK 142.74 | SEK 196.39 | SEK 88.63 | SEK 105.20 | -25.2% | 3.9M | 252 |
| 2017 | SEK 87.59 | SEK 148.96 | SEK 84.68 | SEK 140.55 | +60.5% | 6.8M | 253 |
| 2016 | SEK 41.04 | SEK 90.91 | SEK 35.05 | SEK 87.59 | +113.4% | 4.6M | 253 |
| 2015 | SEK 23.90 | SEK 45.14 | SEK 23.90 | SEK 41.04 | +76.5% | 5.4M | 251 |
| 2014 | SEK 24.79 | SEK 27.15 | SEK 15.04 | SEK 23.25 | -5.6% | 5.3M | 249 |
| 2013 | SEK 33.49 | SEK 34.06 | SEK 24.14 | SEK 24.63 | -24.1% | 1.3M | 250 |
| 2012 | SEK 23.33 | SEK 34.95 | SEK 23.33 | SEK 32.43 | +37.1% | 1.6M | 250 |
| 2011 | SEK 21.13 | SEK 31.54 | SEK 19.51 | SEK 23.65 | +13.2% | 1.5M | 253 |
| 2010 | SEK 19.75 | SEK 29.83 | SEK 18.94 | SEK 20.89 | +4.5% | 1.8M | 253 |
| 2009 | SEK 13.82 | SEK 24.38 | SEK 11.38 | SEK 20.00 | +58.7% | 1.5M | 251 |
| 2008 | SEK 24.38 | SEK 28.61 | SEK 11.62 | SEK 12.60 | -49.7% | 2.9M | 252 |
| 2007 | SEK 36.86 | SEK 41.04 | SEK 21.13 | SEK 25.03 | -31.8% | 3.4M | 250 |
| 2006 | SEK 51.50 | SEK 59.63 | SEK 26.72 | SEK 36.71 | -30.5% | 9.3M | 260 |
| 2005 | SEK 8.78 | SEK 55.76 | SEK 7.01 | SEK 52.85 | +501.8% | 13.5M | 260 |
| 2004 | SEK 14.69 | SEK 21.40 | SEK 7.86 | SEK 8.78 | -40.2% | 2.2M | 262 |
| 2003 | SEK 17.84 | SEK 30.26 | SEK 11.07 | SEK 14.69 | -17.7% | 1.2M | 261 |
| 2002 | SEK 37.81 | SEK 38.53 | SEK 15.70 | SEK 17.84 | -52.8% | 509.9K | 261 |
| 2001 | SEK 50.66 | SEK 62.78 | SEK 22.83 | SEK 37.81 | -25.4% | 1.7M | 261 |
| 2000 | SEK 34.25 | SEK 112.73 | SEK 32.11 | SEK 50.66 | n/a | 4.5M | 260 |
CTT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 134.40 | -8.6% |
| August 2026 | SEK 147.00 | +16.9% |
| July 2026 | SEK 125.80 | -1.4% |
| June 2026 | SEK 127.60 | -9.4% |
| May 2026 | SEK 140.80 | +18.5% |
| April 2026 | SEK 118.78 | -7.1% |
| March 2026 | SEK 127.80 | -5.6% |
| February 2026 | SEK 135.45 | -15.5% |
| January 2026 | SEK 160.34 | -17.9% |
| December 2025 | SEK 195.23 | +7.7% |
| November 2025 | SEK 181.31 | -2.3% |
| October 2025 | SEK 185.62 | -14.5% |
About the CTT data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm 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 Sep 28, 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 Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. 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 Jan 3, 2000, 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/CTT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
CTT share price history
