Ctek AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	19.540	19.870	19.260	19.260	19.260	38,347
2023-09-07	20.360	20.820	19.540	19.600	19.600	46,822
2023-09-06	20.400	20.500	20.000	20.360	20.360	21,669
2023-09-05	19.340	20.660	19.340	20.400	20.400	35,495
2023-09-04	20.100	20.580	19.250	19.250	19.250	45,184
2023-09-01	20.680	20.680	19.920	20.100	20.100	17,555
2023-08-31	20.540	20.720	19.580	19.860	19.860	112,230
2023-08-30	20.580	20.720	20.400	20.540	20.540	9,534
2023-08-29	20.600	20.880	20.480	20.580	20.580	619,045
2023-08-28	20.420	20.720	20.260	20.600	20.600	44,410
2023-08-25	20.400	20.760	19.800	20.500	20.500	50,526
2023-08-24	20.920	20.920	20.520	20.600	20.600	9,898
2023-08-23	20.520	20.920	20.460	20.920	20.920	41,491
2023-08-22	20.580	20.720	20.380	20.520	20.520	40,329
2023-08-21	21.160	21.200	20.400	20.700	20.700	39,897
2023-08-18	21.480	21.480	20.760	21.160	21.160	17,787
2023-08-17	22.100	22.100	20.980	21.060	21.060	51,157
2023-08-16	22.480	22.480	22.000	22.100	22.100	23,322
2023-08-15	23.500	23.500	22.380	22.480	22.480	43,835
2023-08-14	22.800	23.560	22.220	22.480	22.480	83,591
2023-08-11	23.500	23.500	22.380	22.380	22.380	40,443
2023-08-10	21.800	23.440	21.700	23.120	23.120	222,057
2023-08-09	19.990	21.820	19.920	21.700	21.700	74,815
2023-08-08	20.000	20.780	19.880	20.780	20.780	58,324
2023-08-07	20.700	20.740	20.380	20.500	20.500	85,998
2023-08-04	20.480	20.700	20.460	20.700	20.700	4,386
2023-08-03	20.340	20.620	20.180	20.460	20.460	18,740
2023-08-02	20.020	20.600	20.020	20.340	20.340	18,583
2023-08-01	20.300	20.540	20.000	20.400	20.400	100,589
2023-07-31	20.560	20.560	20.300	20.300	20.300	18,719
2023-07-28	20.560	20.640	20.120	20.560	20.560	28,169
2023-07-27	20.860	21.000	20.320	20.560	20.560	122,228
2023-07-26	20.780	20.960	20.060	20.840	20.840	30,361
2023-07-25	20.480	21.160	20.220	21.080	21.080	27,386
2023-07-24	20.400	20.480	20.200	20.480	20.480	19,147
2023-07-21	20.520	20.520	19.690	20.400	20.400	94,840
2023-07-20	20.580	20.840	20.240	20.540	20.540	32,055
2023-07-19	20.620	20.980	20.480	20.540	20.540	32,148
2023-07-18	21.000	21.020	20.480	20.620	20.620	27,149
2023-07-17	21.480	21.480	20.540	20.580	20.580	56,930
2023-07-14	21.760	21.860	21.200	21.480	21.480	34,156
2023-07-13	21.620	21.980	21.320	21.760	21.760	18,865
2023-07-12	20.600	21.680	20.500	21.620	21.620	44,400
2023-07-11	20.580	21.020	20.580	20.600	20.600	16,756
2023-07-10	20.720	21.060	20.540	20.580	20.580	10,739
2023-07-07	20.500	21.020	20.000	20.800	20.800	36,475
2023-07-06	22.000	22.000	20.420	20.500	20.500	57,328
2023-07-05	22.000	22.220	21.240	21.260	21.260	28,330
2023-07-04	21.600	22.000	21.600	22.000	22.000	9,920
2023-07-03	22.140	22.360	21.500	21.600	21.600	49,529
2023-06-30	21.200	22.320	21.140	22.060	22.060	138,036
2023-06-29	22.060	22.100	20.940	21.200	21.200	76,517
2023-06-28	20.800	22.320	20.660	22.100	22.100	180,659
2023-06-27	20.740	20.740	20.500	20.640	20.640	41,657
2023-06-26	20.740	20.920	20.500	20.740	20.740	59,047
2023-06-22	21.000	21.140	20.620	20.740	20.740	46,702
2023-06-21	21.380	21.380	20.200	20.980	20.980	141,033
2023-06-20	20.560	20.940	20.440	20.900	20.900	86,951
2023-06-19	21.020	21.440	20.080	20.560	20.560	144,010
2023-06-16	21.400	21.400	20.840	21.200	21.200	55,480

← NewerPage 14 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.