Ctek AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	66.021	71.384	66.021	70.357	70.357	132,822
2022-07-05	64.890	67.867	63.549	65.656	65.656	55,285
2022-07-04	67.902	68.006	64.437	64.698	64.698	30,573
2022-07-01	65.377	67.902	64.524	67.136	67.136	25,564
2022-06-30	66.526	67.867	63.584	65.325	65.325	24,598
2022-06-29	67.031	67.536	65.116	65.238	65.238	83,132
2022-06-28	70.949	71.262	66.161	67.292	67.292	74,282
2022-06-27	69.364	71.280	67.919	70.165	70.165	91,449
2022-06-23	67.031	69.643	65.952	67.101	67.101	55,246
2022-06-22	67.501	67.884	63.567	67.049	67.049	296,550
2022-06-21	69.330	70.339	67.153	67.571	67.571	77,682
2022-06-20	63.410	67.902	63.253	67.153	67.153	76,850
2022-06-17	61.216	64.315	60.955	63.410	63.410	103,216
2022-06-16	64.663	64.681	60.398	60.555	60.555	76,529
2022-06-15	63.114	65.482	61.860	64.663	64.663	49,226
2022-06-14	69.068	69.068	62.783	63.079	63.079	127,281
2022-06-13	69.504	70.043	65.308	69.068	69.068	120,417
2022-06-10	69.643	70.409	68.685	69.504	69.504	134,303
2022-06-09	71.367	71.367	66.161	69.643	69.643	359,410
2022-06-08	69.643	74.918	69.643	73.021	73.021	1,613,494
2022-06-07	72.255	73.769	67.919	69.295	69.295	159,438
2022-06-03	72.046	74.500	70.618	71.297	71.297	138,906
2022-06-02	70.513	72.429	68.355	72.028	72.028	138,429
2022-06-01	72.986	73.560	69.382	69.939	69.939	115,206
2022-05-31	75.354	77.373	72.063	72.968	72.968	316,637
2022-05-30	71.541	77.478	71.541	75.110	75.110	163,409
2022-05-27	71.071	74.413	71.053	71.140	71.140	482,089
2022-05-25	72.255	74.657	70.513	70.513	70.513	54,219
2022-05-24	75.702	76.137	71.663	72.167	72.167	38,540
2022-05-23	75.040	76.590	73.247	75.040	75.040	69,464
2022-05-20	77.391	79.201	74.013	74.257	74.257	49,831
2022-05-19	75.737	77.147	72.289	75.998	75.998	51,717
2022-05-18	77.478	79.654	75.754	75.876	75.876	50,765
2022-05-17	79.219	80.960	76.625	76.955	76.955	91,006
2022-05-16	75.075	81.343	73.264	79.184	79.184	122,437
2022-05-13	67.902	77.478	67.397	75.075	75.075	630,541
2022-05-12	72.255	72.794	65.900	67.205	67.205	402,457
2022-05-11	79.219	79.480	72.255	73.473	73.473	601,765
2022-05-10	85.156	89.622	84.930	86.183	86.183	185,531
2022-05-09	91.929	91.929	84.442	85.156	85.156	135,570
2022-05-06	89.404	92.364	87.924	91.929	91.929	69,437
2022-05-05	95.672	95.672	90.492	90.623	90.623	60,382
2022-05-04	94.845	94.888	91.493	93.321	93.321	96,070
2022-05-03	94.888	95.672	92.843	94.061	94.061	75,913
2022-05-02	92.451	94.758	89.230	93.757	93.757	74,580
2022-04-29	90.536	94.018	90.318	92.538	92.538	54,897
2022-04-28	91.755	94.714	88.795	89.839	89.839	72,581
2022-04-27	90.971	90.971	87.489	88.795	88.795	72,876
2022-04-26	93.452	95.715	89.448	90.971	90.971	47,257
2022-04-25	94.888	96.586	91.537	93.452	93.452	88,594
2022-04-22	96.194	97.152	93.147	95.541	95.541	62,118
2022-04-21	97.195	97.674	92.233	97.457	97.457	117,628
2022-04-20	91.580	99.763	90.928	96.107	96.107	406,130
2022-04-19	89.404	92.712	84.877	91.580	91.580	269,751
2022-04-14	89.535	90.840	87.141	89.448	89.448	69,695
2022-04-13	88.795	89.535	85.504	88.446	88.446	267,221
2022-04-12	88.577	91.232	87.402	88.185	88.185	258,177
2022-04-11	91.842	92.886	88.098	89.752	89.752	286,599
2022-04-08	102.64	102.98	93.147	93.147	93.147	642,667
2022-04-07	104.46	104.81	101.03	101.20	101.20	228,243

← NewerPage 19 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.