Ctek AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	24.200	24.750	24.060	24.390	24.390	85,633
2023-03-16	25.000	25.000	23.200	23.940	23.940	87,000
2023-03-15	24.510	27.200	24.320	24.860	24.860	200,581
2023-03-14	24.000	24.100	23.560	24.040	24.040	46,902
2023-03-13	25.300	25.500	23.550	24.040	24.040	113,361
2023-03-10	26.660	26.660	23.550	24.850	24.850	234,557
2023-03-09	28.860	28.860	26.350	26.410	26.410	76,908
2023-03-08	28.550	29.600	27.800	27.890	27.890	65,654
2023-03-07	29.310	30.000	28.200	28.550	28.550	115,758
2023-03-06	27.753	28.327	27.161	27.857	27.857	102,905
2023-03-03	25.211	27.692	25.211	26.978	26.978	118,493
2023-03-02	25.611	25.681	24.863	25.211	25.211	62,903
2023-03-01	25.933	26.856	25.768	25.768	25.768	94,856
2023-02-28	26.160	26.987	25.307	25.942	25.942	144,250
2023-02-27	24.810	26.987	24.810	26.412	26.412	83,292
2023-02-24	26.847	28.440	24.471	24.810	24.810	176,024
2023-02-23	27.161	27.448	26.299	26.830	26.830	86,620
2023-02-22	27.405	27.439	26.116	27.161	27.161	75,836
2023-02-21	27.962	28.005	27.422	27.439	27.439	49,840
2023-02-20	28.353	28.510	27.875	28.005	28.005	71,420
2023-02-17	28.919	29.154	28.319	28.510	28.510	64,389
2023-02-16	28.606	29.511	28.301	28.919	28.919	71,504
2023-02-15	28.797	29.511	27.857	28.606	28.606	101,005
2023-02-14	28.615	29.642	28.606	28.815	28.815	69,644
2023-02-13	28.884	30.451	28.301	28.606	28.606	81,588
2023-02-10	28.998	29.598	28.728	28.867	28.867	71,961
2023-02-09	29.598	30.182	28.562	29.111	29.111	190,066
2023-02-08	27.857	33.916	27.004	30.068	30.068	850,856
2023-02-07	33.472	33.498	32.297	32.689	32.689	136,406
2023-02-06	34.604	34.621	33.028	33.376	33.376	120,391
2023-02-03	35.144	35.170	33.855	34.639	34.639	144,956
2023-02-02	33.716	35.474	33.690	35.170	35.170	269,060
2023-02-01	33.472	34.404	33.342	33.690	33.690	66,834
2023-01-31	34.221	34.221	33.046	33.472	33.472	85,674
2023-01-30	34.386	34.673	33.124	33.916	33.916	113,882
2023-01-27	35.283	35.379	33.707	34.125	34.125	295,402
2023-01-26	35.431	36.267	34.874	35.535	35.535	104,695
2023-01-25	34.647	35.561	33.733	35.431	35.431	122,820
2023-01-24	36.449	36.545	34.647	34.647	34.647	123,502
2023-01-23	35.692	36.737	35.500	35.936	35.936	88,705
2023-01-20	34.647	35.492	34.647	35.492	35.492	93,671
2023-01-19	35.675	35.892	34.438	34.647	34.647	129,291
2023-01-18	35.100	36.284	34.821	35.736	35.736	136,201
2023-01-17	36.284	36.563	34.647	35.013	35.013	128,351
2023-01-16	34.708	36.963	34.047	36.267	36.267	293,067
2023-01-13	34.360	34.865	33.864	34.682	34.682	127,729
2023-01-12	35.135	35.944	33.690	34.360	34.360	209,681
2023-01-11	34.473	36.328	34.325	34.752	34.752	289,226
2023-01-10	35.918	36.328	33.577	34.299	34.299	624,740
2023-01-09	35.875	36.989	34.874	35.918	35.918	210,525
2023-01-05	36.589	37.842	35.126	35.344	35.344	111,106
2023-01-04	37.868	37.868	36.136	36.589	36.589	155,676
2023-01-03	35.875	38.269	35.692	37.433	37.433	337,527
2023-01-02	35.718	36.162	35.057	35.875	35.875	173,180
2022-12-30	35.692	36.563	34.996	35.692	35.692	255,399
2022-12-29	32.767	35.953	32.471	35.866	35.866	342,914
2022-12-28	32.349	32.819	31.957	32.811	32.811	518,005
2022-12-27	32.715	34.386	32.253	32.384	32.384	337,358
2022-12-23	32.036	33.080	31.635	32.323	32.323	168,204
2022-12-22	32.428	33.037	32.097	32.140	32.140	272,573

← NewerPage 16 of 21 · 1,257 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.