Ctek AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	55.505	56.341	52.232	56.080	56.080	46,671
2022-09-27	52.580	57.020	52.580	55.505	55.505	211,377
2022-09-26	53.973	57.072	52.250	53.416	53.416	76,704
2022-09-23	56.759	59.475	53.138	54.339	54.339	103,637
2022-09-22	60.903	60.938	55.975	56.759	56.759	33,461
2022-09-21	61.338	61.617	59.458	60.938	60.938	38,820
2022-09-20	59.806	64.402	59.806	61.373	61.373	44,971
2022-09-19	62.679	63.427	59.632	59.806	59.806	75,629
2022-09-16	65.273	65.273	62.679	63.427	63.427	30,145
2022-09-15	65.290	69.417	63.880	65.412	65.412	34,421
2022-09-14	67.937	69.034	64.437	65.290	65.290	44,361
2022-09-13	67.937	69.974	66.735	69.347	69.347	47,373
2022-09-12	66.683	68.320	65.987	67.937	67.937	50,213
2022-09-09	65.029	67.815	63.305	66.683	66.683	40,757
2022-09-08	64.124	66.143	62.940	65.656	65.656	32,049
2022-09-07	63.828	64.750	62.156	64.054	64.054	32,417
2022-09-06	63.636	65.290	61.982	63.880	63.880	76,834
2022-09-05	65.464	67.902	63.636	63.636	63.636	132,203
2022-09-02	73.996	75.789	71.628	72.463	72.463	25,370
2022-09-01	77.478	77.478	73.682	73.996	73.996	203,003
2022-08-31	75.737	78.348	75.458	76.520	76.520	63,041
2022-08-30	73.734	76.868	73.369	75.354	75.354	250,365
2022-08-29	73.073	78.313	71.036	73.369	73.369	52,866
2022-08-26	75.737	76.625	73.230	73.317	73.317	45,847
2022-08-25	75.911	77.443	75.510	75.719	75.719	26,657
2022-08-24	77.617	77.617	75.267	75.911	75.911	42,236
2022-08-23	77.896	78.435	76.607	76.764	76.764	40,566
2022-08-22	80.890	81.569	76.694	77.948	77.948	63,852
2022-08-19	82.266	83.136	80.873	81.900	81.900	43,637
2022-08-18	81.970	84.442	80.089	82.266	82.266	231,882
2022-08-17	82.771	86.183	82.039	86.166	86.166	62,177
2022-08-16	86.618	86.618	81.447	82.771	82.771	65,331
2022-08-15	84.442	87.619	82.840	86.183	86.183	232,320
2022-08-12	82.579	84.877	82.092	84.320	84.320	75,263
2022-08-11	83.258	86.166	80.751	82.266	82.266	89,702
2022-08-10	81.134	85.295	77.478	83.241	83.241	153,940
2022-08-09	81.343	82.753	78.888	79.671	79.671	59,465
2022-08-08	84.355	86.009	79.219	81.325	81.325	92,024
2022-08-05	78.522	84.390	78.192	82.962	82.962	146,504
2022-08-04	76.329	78.575	76.172	77.565	77.565	145,883
2022-08-03	75.980	77.669	75.980	76.259	76.259	52,404
2022-08-02	78.784	78.784	75.876	76.102	76.102	26,945
2022-08-01	82.701	82.701	77.478	78.627	78.627	43,133
2022-07-29	80.159	83.554	80.089	80.089	80.089	85,075
2022-07-28	79.097	82.353	79.097	80.124	80.124	42,286
2022-07-27	80.960	82.475	78.801	79.027	79.027	29,860
2022-07-26	81.761	82.596	78.366	80.263	80.263	50,742
2022-07-25	81.726	82.596	78.348	81.082	81.082	40,102
2022-07-22	82.701	83.328	81.726	81.726	81.726	69,109
2022-07-21	76.085	83.484	75.824	81.726	81.726	92,362
2022-07-20	78.836	81.587	76.085	76.085	76.085	68,634
2022-07-19	76.102	79.306	76.102	78.836	78.836	53,848
2022-07-18	71.384	78.174	71.384	76.102	76.102	84,459
2022-07-15	71.297	72.759	70.078	70.357	70.357	45,691
2022-07-14	72.307	72.307	68.772	71.297	71.297	53,392
2022-07-13	74.796	74.796	70.183	72.307	72.307	48,378
2022-07-12	76.067	76.067	72.759	74.796	74.796	26,495
2022-07-11	76.381	77.861	71.506	76.067	76.067	47,689
2022-07-08	74.779	77.042	73.142	76.607	76.607	60,725
2022-07-07	70.357	74.326	70.357	73.508	73.508	87,816

← NewerPage 18 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.