Ctek AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 20.050 | 20.050 | 19.400 | 19.500 | 19.500 | 24,728 |
| 2024-08-21 | 20.000 | 20.200 | 19.800 | 20.050 | 20.050 | 30,146 |
| 2024-08-20 | 20.000 | 20.350 | 19.940 | 20.100 | 20.100 | 23,092 |
| 2024-08-19 | 20.050 | 20.400 | 19.860 | 19.940 | 19.940 | 31,131 |
| 2024-08-16 | 20.450 | 20.800 | 19.940 | 20.000 | 20.000 | 84,681 |
| 2024-08-15 | 20.750 | 20.950 | 20.400 | 20.450 | 20.450 | 471,995 |
| 2024-08-14 | 21.150 | 22.050 | 20.600 | 20.700 | 20.700 | 99,550 |
| 2024-08-13 | 22.350 | 22.450 | 20.450 | 21.150 | 21.150 | 106,378 |
| 2024-08-12 | 22.600 | 23.400 | 21.550 | 21.550 | 21.550 | 199,382 |
| 2024-08-09 | 22.250 | 22.800 | 21.350 | 22.250 | 22.250 | 463,813 |
| 2024-08-08 | 20.400 | 20.400 | 19.100 | 19.720 | 19.720 | 97,095 |
| 2024-08-07 | 19.500 | 20.450 | 19.380 | 20.450 | 20.450 | 138,730 |
| 2024-08-06 | 19.500 | 19.700 | 19.000 | 19.340 | 19.340 | 15,059 |
| 2024-08-05 | 19.480 | 19.500 | 18.540 | 19.320 | 19.320 | 46,154 |
| 2024-08-02 | 19.940 | 20.600 | 19.640 | 19.960 | 19.960 | 89,352 |
| 2024-08-01 | 19.660 | 20.200 | 19.320 | 20.000 | 20.000 | 94,212 |
| 2024-07-31 | 20.000 | 20.700 | 19.620 | 19.620 | 19.620 | 33,206 |
| 2024-07-30 | 20.500 | 20.500 | 20.050 | 20.050 | 20.050 | 12,764 |
| 2024-07-29 | 20.750 | 20.800 | 20.350 | 20.500 | 20.500 | 16,700 |
| 2024-07-26 | 20.800 | 20.900 | 20.550 | 20.800 | 20.800 | 18,573 |
| 2024-07-25 | 20.300 | 20.850 | 20.050 | 20.800 | 20.800 | 36,554 |
| 2024-07-24 | 20.150 | 20.500 | 19.900 | 20.400 | 20.400 | 145,603 |
| 2024-07-23 | 19.600 | 20.500 | 19.260 | 20.150 | 20.150 | 156,513 |
| 2024-07-22 | 19.220 | 20.350 | 19.220 | 19.540 | 19.540 | 19,475 |
| 2024-07-19 | 19.660 | 20.850 | 18.600 | 20.350 | 20.350 | 185,735 |
| 2024-07-18 | 19.980 | 19.980 | 19.520 | 19.660 | 19.660 | 7,083 |
| 2024-07-17 | 19.900 | 20.000 | 19.520 | 20.000 | 20.000 | 14,782 |
| 2024-07-16 | 20.000 | 20.200 | 19.800 | 19.900 | 19.900 | 16,838 |
| 2024-07-15 | 20.200 | 20.200 | 19.720 | 19.740 | 19.740 | 22,907 |
| 2024-07-12 | 19.740 | 20.250 | 19.500 | 19.900 | 19.900 | 127,878 |
| 2024-07-11 | 19.860 | 19.980 | 19.280 | 19.760 | 19.760 | 38,651 |
| 2024-07-10 | 19.000 | 19.900 | 19.000 | 19.900 | 19.900 | 125,446 |
| 2024-07-09 | 18.900 | 19.260 | 18.820 | 19.000 | 19.000 | 19,162 |
| 2024-07-08 | 18.960 | 19.360 | 18.900 | 18.900 | 18.900 | 20,086 |
| 2024-07-05 | 19.100 | 19.500 | 18.680 | 18.960 | 18.960 | 62,240 |
| 2024-07-04 | 19.000 | 19.280 | 18.700 | 19.100 | 19.100 | 36,791 |
| 2024-07-03 | 19.280 | 19.380 | 18.900 | 19.060 | 19.060 | 18,177 |
| 2024-07-02 | 19.800 | 19.800 | 19.000 | 19.280 | 19.280 | 48,638 |
| 2024-07-01 | 19.680 | 19.980 | 19.000 | 19.800 | 19.800 | 38,718 |
| 2024-06-28 | 19.720 | 19.980 | 19.320 | 19.680 | 19.680 | 31,937 |
| 2024-06-27 | 19.880 | 19.920 | 19.500 | 19.500 | 19.500 | 15,372 |
| 2024-06-26 | 19.060 | 19.880 | 19.000 | 19.880 | 19.880 | 47,588 |
| 2024-06-25 | 18.840 | 19.280 | 18.740 | 18.800 | 18.800 | 14,497 |
| 2024-06-24 | 19.140 | 19.140 | 18.840 | 18.860 | 18.860 | 13,386 |
| 2024-06-20 | 18.920 | 19.980 | 18.920 | 19.160 | 19.160 | 13,784 |
| 2024-06-19 | 19.300 | 19.300 | 18.840 | 18.920 | 18.920 | 18,824 |
| 2024-06-18 | 19.400 | 19.400 | 19.080 | 19.320 | 19.320 | 18,447 |
| 2024-06-17 | 19.500 | 19.680 | 19.120 | 19.440 | 19.440 | 6,736 |
| 2024-06-14 | 19.480 | 19.840 | 18.980 | 19.500 | 19.500 | 74,759 |
| 2024-06-13 | 19.700 | 19.840 | 19.540 | 19.760 | 19.760 | 11,129 |
| 2024-06-12 | 19.800 | 19.820 | 19.520 | 19.700 | 19.700 | 35,039 |
| 2024-06-11 | 20.000 | 20.000 | 19.800 | 19.820 | 19.820 | 21,609 |
| 2024-06-10 | 19.800 | 20.000 | 19.720 | 20.000 | 20.000 | 45,714 |
| 2024-06-07 | 20.050 | 20.300 | 19.720 | 19.720 | 19.720 | 44,620 |
| 2024-06-05 | 20.000 | 20.200 | 19.960 | 20.000 | 20.000 | 72,257 |
| 2024-06-04 | 20.000 | 20.000 | 19.580 | 19.920 | 19.920 | 43,577 |
| 2024-06-03 | 20.050 | 20.050 | 19.500 | 20.000 | 20.000 | 47,094 |
| 2024-05-31 | 20.050 | 20.200 | 19.680 | 20.050 | 20.050 | 42,165 |
| 2024-05-30 | 19.540 | 20.100 | 19.300 | 20.050 | 20.050 | 32,526 |
| 2024-05-29 | 19.700 | 20.100 | 19.360 | 19.540 | 19.540 | 17,336 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.