Ctek AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	33.054	33.080	32.158	32.219	32.219	364,151
2022-12-20	34.473	34.473	32.697	32.845	32.845	282,055
2022-12-19	34.543	34.856	33.864	34.647	34.647	119,501
2022-12-16	35.248	35.561	34.238	34.682	34.682	256,075
2022-12-15	34.630	35.666	33.403	34.821	34.821	287,355
2022-12-14	33.080	35.396	32.645	34.996	34.996	511,019
2022-12-13	32.924	34.473	32.515	33.037	33.037	738,293
2022-12-12	33.394	33.394	31.775	32.767	32.767	361,824
2022-12-09	32.480	34.630	32.036	33.394	33.394	438,741
2022-12-08	33.167	33.490	31.148	32.393	32.393	476,387
2022-12-07	32.297	33.698	30.948	32.906	32.906	1,249,467
2022-12-06	34.438	35.222	31.775	32.210	32.210	1,117,910
2022-12-05	35.666	35.892	34.508	34.508	34.508	863,837
2022-12-02	38.304	38.495	35.387	35.657	35.657	1,270,362
2022-12-01	41.794	42.056	37.799	37.868	37.868	825,793
2022-11-30	43.196	43.927	41.298	41.298	41.298	468,885
2022-11-29	43.527	44.136	42.926	43.196	43.196	121,679
2022-11-28	44.397	45.163	43.448	43.448	43.448	85,573
2022-11-25	46.678	47.131	44.589	45.042	45.042	131,973
2022-11-24	45.494	46.574	44.676	46.208	46.208	43,650
2022-11-23	44.049	45.529	43.753	44.641	44.641	73,586
2022-11-22	43.527	45.076	43.196	44.049	44.049	70,474
2022-11-21	44.537	44.902	42.413	42.761	42.761	74,935
2022-11-18	44.310	45.250	43.527	44.537	44.537	40,650
2022-11-17	44.955	44.972	44.049	44.049	44.049	97,136
2022-11-16	45.808	46.713	44.833	44.972	44.972	42,674
2022-11-15	46.765	47.322	45.494	45.808	45.808	90,198
2022-11-14	46.957	47.880	46.434	46.765	46.765	93,645
2022-11-11	47.845	47.862	45.477	46.957	46.957	135,431
2022-11-10	44.763	46.661	44.397	46.574	46.574	267,145
2022-11-09	48.750	49.429	44.920	45.198	45.198	531,815
2022-11-08	53.103	53.521	48.767	48.976	48.976	538,563
2022-11-07	55.401	55.401	53.155	53.312	53.312	133,703
2022-11-04	53.625	54.409	53.451	53.503	53.503	92,935
2022-11-03	55.262	56.150	53.259	53.259	53.259	276,527
2022-11-02	61.651	62.609	55.192	55.331	55.331	840,477
2022-11-01	66.596	69.643	66.596	67.467	67.467	60,569
2022-10-31	65.917	70.496	64.437	66.613	66.613	48,025
2022-10-28	69.469	69.469	65.290	66.056	66.056	22,780
2022-10-27	67.118	69.695	66.909	67.467	67.467	93,962
2022-10-26	64.402	69.103	62.940	66.909	66.909	70,296
2022-10-25	56.881	64.681	56.881	62.679	62.679	82,715
2022-10-24	57.020	57.542	55.558	56.881	56.881	14,373
2022-10-21	59.162	59.162	55.279	57.351	57.351	12,751
2022-10-20	56.602	59.144	54.165	56.237	56.237	30,648
2022-10-19	60.363	60.380	55.714	55.854	55.854	24,010
2022-10-18	57.891	60.485	57.142	59.127	59.127	32,668
2022-10-17	53.364	57.908	53.364	57.908	57.908	50,825
2022-10-14	54.844	55.714	52.598	53.103	53.103	56,953
2022-10-13	55.680	55.680	52.406	53.486	53.486	47,532
2022-10-12	54.809	56.150	54.113	55.714	55.714	48,554
2022-10-11	56.585	56.585	53.973	54.078	54.078	36,313
2022-10-10	57.038	58.187	56.306	56.306	56.306	24,899
2022-10-07	58.326	58.326	57.212	57.891	57.891	48,821
2022-10-06	57.612	59.284	57.438	58.326	58.326	33,917
2022-10-05	58.326	59.545	53.973	57.612	57.612	37,290
2022-10-04	56.950	59.963	56.950	58.326	58.326	34,415
2022-10-03	58.047	59.249	54.060	56.950	56.950	34,450
2022-09-30	55.000	59.179	53.120	58.343	58.343	34,719
2022-09-29	57.821	57.821	54.113	55.000	55.000	33,535

← NewerPage 17 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.