Ctek AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	21.400	21.400	20.840	21.200	21.200	55,480
2023-06-15	21.400	21.460	21.080	21.400	21.400	41,659
2023-06-14	21.360	21.400	20.940	21.400	21.400	58,771
2023-06-13	21.480	21.600	21.220	21.360	21.360	152,830
2023-06-12	20.500	21.980	20.500	21.480	21.480	398,913
2023-06-09	20.520	20.560	20.260	20.500	20.500	107,401
2023-06-08	21.220	21.220	20.240	20.500	20.500	154,467
2023-06-07	22.420	22.460	20.980	21.220	21.220	165,373
2023-06-05	22.840	22.840	21.680	22.420	22.420	134,422
2023-06-02	22.720	23.420	22.720	22.860	22.860	126,005
2023-06-01	22.300	22.680	22.000	22.680	22.680	97,771
2023-05-31	22.660	22.720	21.820	22.280	22.280	444,211
2023-05-30	22.600	22.900	22.080	22.620	22.620	121,901
2023-05-29	21.860	22.500	21.600	21.760	21.760	101,032
2023-05-26	20.000	21.500	20.000	21.500	21.500	117,563
2023-05-25	19.560	20.580	19.560	19.950	19.950	129,350
2023-05-24	20.300	20.380	18.900	19.550	19.550	352,388
2023-05-23	19.760	20.920	19.760	20.680	20.680	245,948
2023-05-22	19.190	19.900	19.000	19.760	19.760	128,637
2023-05-19	18.310	19.080	18.310	19.080	19.080	216,486
2023-05-17	18.160	19.010	18.100	18.300	18.300	62,885
2023-05-16	17.990	19.060	17.720	18.100	18.100	2,254,078
2023-05-15	17.160	17.590	17.160	17.500	17.500	158,036
2023-05-12	17.680	17.680	17.100	17.160	17.160	203,885
2023-05-11	17.060	17.810	16.800	17.270	17.270	510,155
2023-05-10	19.480	19.480	16.220	17.440	17.440	1,560,120
2023-05-09	23.540	23.540	21.780	21.840	21.840	126,350
2023-05-08	22.180	23.500	22.100	23.300	23.300	177,729
2023-05-05	20.940	22.320	20.600	22.100	22.100	139,614
2023-05-04	20.960	21.400	20.580	20.940	20.940	76,787
2023-05-03	22.060	22.140	20.940	20.960	20.960	199,162
2023-05-02	22.360	22.780	21.940	21.980	21.980	122,084
2023-04-28	22.160	23.800	21.900	22.280	22.280	314,710
2023-04-27	22.000	22.320	21.540	22.000	22.000	91,681
2023-04-26	22.600	22.960	21.760	21.980	21.980	149,437
2023-04-25	22.800	22.800	22.520	22.560	22.560	95,103
2023-04-24	22.940	23.200	22.400	22.800	22.800	153,329
2023-04-21	23.420	23.600	22.300	22.900	22.900	184,551
2023-04-20	24.420	24.420	23.180	23.180	23.180	139,486
2023-04-19	23.780	24.500	23.700	24.420	24.420	84,158
2023-04-18	24.480	24.540	23.580	23.780	23.780	277,128
2023-04-17	26.160	26.280	24.240	24.240	24.240	250,093
2023-04-14	26.000	26.900	25.980	26.300	26.300	159,820
2023-04-13	25.140	26.240	24.660	25.980	25.980	192,559
2023-04-12	25.240	25.680	24.100	25.140	25.140	209,780
2023-04-11	24.060	25.440	23.840	25.220	25.220	256,974
2023-04-06	23.880	24.160	23.540	23.780	23.780	39,299
2023-04-05	23.660	23.880	23.360	23.620	23.620	63,248
2023-04-04	23.600	24.360	23.440	23.660	23.660	191,421
2023-04-03	24.340	24.900	23.300	23.560	23.560	192,152
2023-03-31	23.400	24.500	22.760	23.960	23.960	159,247
2023-03-30	23.510	24.320	23.150	23.420	23.420	200,362
2023-03-29	22.320	23.310	22.320	23.080	23.080	83,353
2023-03-28	22.680	23.240	22.080	22.250	22.250	52,538
2023-03-27	22.510	22.700	21.600	22.640	22.640	124,352
2023-03-24	23.650	23.650	22.290	22.300	22.300	76,844
2023-03-23	23.480	23.900	22.720	23.650	23.650	107,406
2023-03-22	24.530	24.800	23.020	23.480	23.480	112,425
2023-03-21	23.470	25.010	23.450	24.530	24.530	331,682
2023-03-20	24.200	24.200	22.670	23.420	23.420	139,155

← NewerPage 15 of 22 · 1,262 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.