Ctek AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	18.880	18.880	18.010	18.100	18.100	34,720
2023-11-30	17.910	18.570	17.860	18.570	18.570	56,786
2023-11-29	17.860	18.750	17.860	18.050	18.050	30,042
2023-11-28	17.860	18.380	17.860	18.010	18.010	27,048
2023-11-27	17.510	18.050	17.500	17.860	17.860	653,271
2023-11-24	17.910	18.100	17.580	17.960	17.960	32,036
2023-11-23	18.900	18.920	17.960	17.960	17.960	22,473
2023-11-22	18.350	18.800	18.060	18.400	18.400	23,323
2023-11-21	19.200	19.210	18.360	18.360	18.360	35,775
2023-11-20	19.470	19.940	19.070	19.200	19.200	20,000
2023-11-17	18.730	19.940	18.730	19.470	19.470	116,259
2023-11-16	19.490	19.500	18.600	18.730	18.730	38,226
2023-11-15	19.120	19.610	18.160	19.350	19.350	206,280
2023-11-14	18.270	19.990	18.270	19.990	19.990	49,533
2023-11-13	18.500	18.880	18.070	18.270	18.270	25,199
2023-11-10	18.300	18.570	17.620	18.190	18.190	60,506
2023-11-09	17.180	18.620	17.170	18.360	18.360	79,378
2023-11-08	17.600	17.790	17.020	17.180	17.180	31,801
2023-11-07	17.910	17.910	17.320	17.560	17.560	22,379
2023-11-06	19.160	19.240	17.900	17.910	17.910	45,484
2023-11-03	18.110	18.750	18.040	18.390	18.390	24,497
2023-11-02	16.820	18.620	16.820	18.020	18.020	57,269
2023-11-01	17.550	17.690	16.810	16.810	16.810	22,245
2023-10-31	17.250	17.700	17.250	17.550	17.550	20,871
2023-10-30	18.030	18.430	16.810	17.220	17.220	78,929
2023-10-27	18.010	18.400	18.010	18.030	18.030	6,968
2023-10-26	18.300	18.350	17.750	18.010	18.010	24,149
2023-10-25	19.090	19.180	18.110	18.410	18.410	39,084
2023-10-24	18.670	19.130	18.640	19.090	19.090	23,146
2023-10-23	19.030	19.210	18.290	18.670	18.670	29,894
2023-10-20	19.430	19.760	19.030	19.100	19.100	25,930
2023-10-19	20.100	20.100	19.110	19.430	19.430	47,170
2023-10-18	20.520	21.060	19.920	20.100	20.100	312,182
2023-10-17	20.520	20.520	19.850	20.520	20.520	42,273
2023-10-16	20.820	21.020	20.420	20.520	20.520	46,417
2023-10-13	21.180	21.180	20.720	20.820	20.820	24,583
2023-10-12	20.520	21.740	20.520	21.180	21.180	35,295
2023-10-11	20.500	21.760	20.500	21.040	21.040	34,923
2023-10-10	21.000	21.820	20.520	21.200	21.200	43,333
2023-10-09	20.760	21.400	20.580	20.980	20.980	70,780
2023-10-06	20.920	20.920	19.810	20.760	20.760	33,616
2023-10-05	20.700	20.820	19.800	20.320	20.320	41,308
2023-10-04	19.020	20.500	18.520	20.500	20.500	526,158
2023-10-03	19.170	19.560	18.970	19.080	19.080	24,388
2023-10-02	19.400	19.720	19.070	19.150	19.150	10,089
2023-09-29	19.450	19.750	19.400	19.400	19.400	22,734
2023-09-28	18.940	19.500	18.700	19.360	19.360	15,885
2023-09-27	19.110	19.910	18.740	18.940	18.940	30,024
2023-09-26	20.000	20.000	19.100	19.110	19.110	22,374
2023-09-25	19.360	19.430	18.780	19.040	19.040	22,355
2023-09-22	19.770	19.770	19.000	19.450	19.450	27,808
2023-09-21	19.900	20.320	19.770	19.770	19.770	36,031
2023-09-20	19.520	20.380	19.520	19.900	19.900	61,088
2023-09-19	19.410	20.040	19.410	19.520	19.520	26,892
2023-09-18	20.180	20.500	19.400	19.410	19.410	26,538
2023-09-15	20.480	20.480	19.820	20.180	20.180	36,964
2023-09-14	19.210	20.300	19.210	20.300	20.300	25,128
2023-09-13	19.220	19.610	19.200	19.200	19.200	18,822
2023-09-12	19.120	19.840	19.120	19.220	19.220	18,299
2023-09-11	19.270	20.220	19.120	19.380	19.380	87,211

← NewerPage 13 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.