Ctek AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	18.440	18.450	18.130	18.160	18.160	14,781
2024-02-27	18.450	18.450	18.090	18.450	18.450	15,834
2024-02-26	18.690	18.690	18.450	18.450	18.450	10,360
2024-02-23	18.510	18.970	18.510	18.690	18.690	10,980
2024-02-22	18.900	19.030	18.600	18.750	18.750	16,131
2024-02-21	19.280	19.280	18.870	18.900	18.900	11,254
2024-02-20	19.310	19.450	18.790	19.280	19.280	14,952
2024-02-19	19.740	19.740	19.170	19.310	19.310	23,853
2024-02-16	18.800	19.820	18.590	19.820	19.820	38,228
2024-02-15	18.950	19.230	18.570	18.800	18.800	36,427
2024-02-14	18.500	19.000	18.100	18.990	18.990	20,440
2024-02-13	18.830	18.830	18.120	18.680	18.680	49,531
2024-02-12	19.380	19.380	18.700	18.830	18.830	51,618
2024-02-09	20.140	20.140	18.560	19.380	19.380	114,930
2024-02-08	20.460	20.480	19.530	20.140	20.140	62,643
2024-02-07	20.400	21.380	19.760	20.460	20.460	198,832
2024-02-06	18.990	18.990	18.280	18.800	18.800	14,393
2024-02-05	18.620	19.400	18.280	18.990	18.990	18,013
2024-02-02	18.400	19.800	18.150	18.620	18.620	35,937
2024-02-01	19.580	19.580	18.300	18.750	18.750	32,444
2024-01-31	18.800	19.290	18.100	18.620	18.620	51,399
2024-01-30	19.630	19.930	18.330	18.890	18.890	37,971
2024-01-29	18.450	19.660	18.180	19.630	19.630	43,093
2024-01-26	18.580	18.780	18.300	18.450	18.450	36,457
2024-01-25	19.000	19.310	18.580	18.580	18.580	20,626
2024-01-24	19.280	19.560	18.740	19.000	19.000	32,850
2024-01-23	19.200	19.800	19.170	19.280	19.280	42,330
2024-01-22	19.560	19.660	18.580	19.170	19.170	37,061
2024-01-19	19.310	19.890	19.200	19.560	19.560	39,269
2024-01-18	19.570	19.680	19.000	19.310	19.310	33,400
2024-01-17	19.780	19.780	19.440	19.570	19.570	31,754
2024-01-16	20.540	21.000	19.740	20.000	20.000	60,127
2024-01-15	21.460	21.460	20.820	21.000	21.000	24,298
2024-01-12	22.140	22.240	21.540	21.680	21.680	22,088
2024-01-11	22.720	22.720	22.080	22.120	22.120	29,313
2024-01-10	22.420	22.620	21.960	22.160	22.160	27,366
2024-01-09	21.820	22.420	21.540	22.160	22.160	69,645
2024-01-08	21.940	22.280	21.320	21.820	21.820	23,439
2024-01-05	22.200	22.300	21.800	21.800	21.800	19,975
2024-01-04	20.980	22.200	20.320	22.200	22.200	28,322
2024-01-03	21.260	21.500	20.980	20.980	20.980	32,387
2024-01-02	21.180	21.560	21.020	21.560	21.560	23,874
2023-12-29	21.800	21.800	21.060	21.100	21.100	37,984
2023-12-28	22.520	22.600	21.640	21.800	21.800	62,488
2023-12-27	23.380	23.380	22.320	22.900	22.900	66,265
2023-12-22	23.960	23.960	23.200	23.380	23.380	34,034
2023-12-21	23.100	24.000	22.560	23.960	23.960	68,748
2023-12-20	23.600	23.980	23.060	23.300	23.300	38,335
2023-12-19	22.480	23.700	22.060	23.600	23.600	106,097
2023-12-18	22.140	22.500	21.420	22.480	22.480	51,389
2023-12-15	22.500	22.500	21.900	22.140	22.140	83,171
2023-12-14	22.840	24.200	22.200	22.480	22.480	165,444
2023-12-13	19.680	22.080	19.010	22.080	22.080	187,811
2023-12-12	20.000	20.000	19.420	19.680	19.680	54,686
2023-12-11	19.280	19.970	19.270	19.790	19.790	60,964
2023-12-08	18.980	19.590	18.860	19.270	19.270	61,763
2023-12-07	19.000	19.000	18.370	18.980	18.980	22,295
2023-12-06	18.400	19.000	17.700	19.000	19.000	151,464
2023-12-05	17.810	18.600	17.700	18.400	18.400	52,974
2023-12-04	18.100	18.410	17.700	18.290	18.290	73,062

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.