Ctek AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 19.980 | 19.980 | 19.460 | 19.720 | 19.720 | 21,670 |
| 2024-05-27 | 19.600 | 20.150 | 19.500 | 19.980 | 19.980 | 12,335 |
| 2024-05-24 | 19.420 | 20.150 | 19.120 | 19.420 | 19.420 | 48,289 |
| 2024-05-23 | 20.300 | 20.300 | 19.500 | 19.600 | 19.600 | 55,176 |
| 2024-05-22 | 20.700 | 20.700 | 20.200 | 20.300 | 20.300 | 26,282 |
| 2024-05-21 | 20.600 | 20.700 | 20.150 | 20.700 | 20.700 | 29,604 |
| 2024-05-20 | 20.500 | 20.700 | 20.200 | 20.550 | 20.550 | 21,367 |
| 2024-05-17 | 20.650 | 20.950 | 20.400 | 20.600 | 20.600 | 15,872 |
| 2024-05-16 | 20.650 | 20.700 | 20.400 | 20.650 | 20.650 | 10,785 |
| 2024-05-15 | 20.750 | 21.000 | 20.350 | 20.700 | 20.700 | 116,700 |
| 2024-05-14 | 20.350 | 20.500 | 19.920 | 20.100 | 20.100 | 88,546 |
| 2024-05-13 | 19.980 | 20.000 | 19.500 | 20.000 | 20.000 | 50,218 |
| 2024-05-10 | 19.600 | 20.000 | 19.300 | 19.980 | 19.980 | 45,665 |
| 2024-05-08 | 19.000 | 19.580 | 19.000 | 19.580 | 19.580 | 44,489 |
| 2024-05-07 | 18.900 | 19.300 | 18.620 | 19.000 | 19.000 | 15,035 |
| 2024-05-06 | 18.840 | 19.400 | 18.320 | 18.900 | 18.900 | 31,139 |
| 2024-05-03 | 18.580 | 18.880 | 18.320 | 18.840 | 18.840 | 20,333 |
| 2024-05-02 | 18.520 | 18.780 | 18.240 | 18.580 | 18.580 | 9,299 |
| 2024-04-30 | 18.480 | 18.540 | 18.080 | 18.520 | 18.520 | 6,320 |
| 2024-04-29 | 18.240 | 18.500 | 17.740 | 18.500 | 18.500 | 19,635 |
| 2024-04-26 | 18.000 | 18.240 | 17.560 | 18.240 | 18.240 | 5,153 |
| 2024-04-25 | 18.260 | 18.260 | 17.460 | 18.000 | 18.000 | 29,747 |
| 2024-04-24 | 17.500 | 18.280 | 17.500 | 18.280 | 18.280 | 11,904 |
| 2024-04-23 | 17.620 | 17.980 | 17.580 | 17.940 | 17.940 | 17,087 |
| 2024-04-22 | 17.860 | 17.960 | 17.500 | 17.600 | 17.600 | 36,870 |
| 2024-04-19 | 18.040 | 18.040 | 17.460 | 17.860 | 17.860 | 15,027 |
| 2024-04-18 | 18.040 | 18.040 | 17.840 | 17.900 | 17.900 | 7,755 |
| 2024-04-17 | 18.020 | 18.400 | 17.900 | 18.040 | 18.040 | 16,429 |
| 2024-04-16 | 18.600 | 18.600 | 17.800 | 18.020 | 18.020 | 32,078 |
| 2024-04-15 | 20.000 | 20.000 | 18.620 | 18.620 | 18.620 | 29,319 |
| 2024-04-12 | 20.300 | 20.550 | 19.980 | 20.050 | 20.050 | 18,551 |
| 2024-04-11 | 20.150 | 20.300 | 19.760 | 20.300 | 20.300 | 22,572 |
| 2024-04-10 | 20.150 | 20.450 | 19.880 | 20.150 | 20.150 | 19,637 |
| 2024-04-09 | 20.000 | 20.150 | 19.760 | 20.000 | 20.000 | 22,987 |
| 2024-04-08 | 19.800 | 20.350 | 19.560 | 20.000 | 20.000 | 152,790 |
| 2024-04-05 | 19.860 | 19.860 | 19.480 | 19.860 | 19.860 | 32,425 |
| 2024-04-04 | 19.880 | 20.000 | 19.320 | 19.860 | 19.860 | 31,697 |
| 2024-04-03 | 19.680 | 19.880 | 19.580 | 19.880 | 19.880 | 28,569 |
| 2024-04-02 | 19.600 | 19.680 | 19.500 | 19.560 | 19.560 | 29,772 |
| 2024-03-28 | 19.500 | 19.740 | 19.180 | 19.600 | 19.600 | 20,672 |
| 2024-03-27 | 19.490 | 19.500 | 19.000 | 19.500 | 19.500 | 33,181 |
| 2024-03-26 | 19.290 | 19.590 | 18.800 | 19.490 | 19.490 | 99,421 |
| 2024-03-25 | 18.000 | 19.300 | 17.690 | 19.160 | 19.160 | 57,773 |
| 2024-03-22 | 18.200 | 18.630 | 17.810 | 18.210 | 18.210 | 32,812 |
| 2024-03-21 | 17.810 | 18.700 | 17.810 | 18.210 | 18.210 | 31,731 |
| 2024-03-20 | 17.990 | 17.990 | 17.120 | 17.810 | 17.810 | 31,461 |
| 2024-03-19 | 17.320 | 18.200 | 17.000 | 17.380 | 17.380 | 46,566 |
| 2024-03-18 | 17.100 | 17.700 | 17.000 | 17.320 | 17.320 | 32,648 |
| 2024-03-15 | 16.840 | 17.800 | 16.810 | 17.100 | 17.100 | 160,198 |
| 2024-03-14 | 17.950 | 17.950 | 16.790 | 16.860 | 16.860 | 77,713 |
| 2024-03-13 | 18.000 | 18.000 | 17.230 | 17.950 | 17.950 | 20,899 |
| 2024-03-12 | 17.210 | 18.380 | 17.200 | 18.050 | 18.050 | 46,634 |
| 2024-03-11 | 16.920 | 17.300 | 16.570 | 17.200 | 17.200 | 53,830 |
| 2024-03-08 | 17.200 | 17.200 | 16.850 | 16.920 | 16.920 | 47,083 |
| 2024-03-07 | 17.130 | 17.580 | 16.930 | 17.300 | 17.300 | 32,124 |
| 2024-03-06 | 17.780 | 17.890 | 17.110 | 17.200 | 17.200 | 39,800 |
| 2024-03-05 | 18.080 | 18.100 | 17.710 | 17.780 | 17.780 | 28,959 |
| 2024-03-04 | 18.500 | 18.750 | 18.070 | 18.080 | 18.080 | 18,168 |
| 2024-03-01 | 18.600 | 18.990 | 18.470 | 18.500 | 18.500 | 17,385 |
| 2024-02-29 | 18.080 | 18.600 | 18.020 | 18.600 | 18.600 | 15,701 |
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.