Ctek AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.020	14.200	13.860	14.160	14.160	20,764
2026-07-24	14.140	14.200	14.000	14.180	14.180	30,947
2026-07-23	14.000	14.480	13.920	14.140	14.140	25,267
2026-07-22	14.460	14.480	13.840	13.900	13.900	113,516
2026-07-21	13.940	15.160	13.900	14.360	14.360	226,318
2026-07-20	13.040	13.980	13.040	13.700	13.700	151,389
2026-07-17	13.200	13.580	13.000	13.340	13.340	40,624
2026-07-16	13.600	13.600	13.280	13.320	13.320	23,810
2026-07-15	13.080	13.600	13.000	13.260	13.260	27,631
2026-07-14	13.200	13.340	13.000	13.080	13.080	20,614
2026-07-13	13.020	13.480	13.020	13.180	13.180	13,857
2026-07-10	13.180	13.320	13.000	13.020	13.020	57,036
2026-07-09	13.340	13.360	13.000	13.020	13.020	40,700
2026-07-08	13.600	13.980	13.300	13.360	13.360	25,319
2026-07-07	13.760	13.940	13.560	13.620	13.620	38,981
2026-07-06	13.500	13.760	13.420	13.760	13.760	12,965
2026-07-03	13.440	13.820	13.300	13.500	13.500	69,530
2026-07-02	13.000	13.760	13.000	13.420	13.420	83,619
2026-07-01	13.000	13.300	12.860	13.000	13.000	32,478
2026-06-30	13.200	13.420	12.900	13.000	13.000	41,465
2026-06-29	13.380	13.880	13.040	13.120	13.120	38,423
2026-06-26	12.740	13.380	12.700	13.380	13.380	20,591
2026-06-25	12.620	12.740	12.560	12.740	12.740	73,377
2026-06-24	13.060	13.080	12.600	12.600	12.600	52,583
2026-06-23	13.040	13.080	12.920	13.000	13.000	24,026
2026-06-22	13.280	13.280	12.860	13.160	13.160	120,336
2026-06-18	13.280	13.480	13.260	13.300	13.300	9,641
2026-06-17	13.400	13.620	13.300	13.300	13.300	17,134
2026-06-16	13.760	13.960	13.400	13.400	13.400	16,253
2026-06-15	13.920	14.140	13.760	13.760	13.760	36,242
2026-06-12	13.640	13.900	13.640	13.640	13.640	17,434
2026-06-11	13.640	13.900	13.540	13.620	13.620	46,511
2026-06-10	13.880	14.340	13.500	13.760	13.760	100,380
2026-06-09	14.320	14.500	13.960	13.960	13.960	96,307
2026-06-08	14.280	14.520	14.020	14.520	14.520	16,563
2026-06-05	14.480	14.500	14.300	14.300	14.300	27,621
2026-06-04	14.600	14.720	14.460	14.600	14.600	7,131
2026-06-03	14.380	14.680	14.380	14.460	14.460	355,057
2026-06-02	14.620	15.240	14.300	14.320	14.320	55,603
2026-06-01	15.160	15.320	14.520	14.540	14.540	57,654
2026-05-29	15.100	15.400	15.000	15.180	15.180	72,102
2026-05-28	15.000	15.120	14.880	15.000	15.000	41,746
2026-05-27	15.280	15.280	14.940	15.000	15.000	387,458
2026-05-26	15.000	15.300	15.000	15.060	15.060	143,409
2026-05-25	14.640	15.140	14.400	15.100	15.100	445,590
2026-05-22	14.100	14.600	14.000	14.500	14.500	184,170
2026-05-21	14.280	14.360	13.940	13.980	13.980	32,700
2026-05-20	14.000	14.280	14.000	14.160	14.160	25,893
2026-05-19	13.980	14.280	13.900	13.940	13.940	44,071
2026-05-18	13.960	14.140	13.740	13.980	13.980	36,279
2026-05-15	14.400	14.400	13.840	13.960	13.960	94,225
2026-05-13	13.920	14.400	13.840	14.380	14.380	111,636
2026-05-12	14.000	14.460	13.880	13.900	13.900	110,992
2026-05-11	14.700	14.700	13.880	14.000	14.000	131,537
2026-05-08	15.000	15.000	14.460	14.520	14.520	71,555
2026-05-07	15.560	15.700	14.920	15.020	15.020	127,141
2026-05-06	15.700	15.940	14.500	15.480	15.480	693,909
2026-05-05	16.100	16.760	16.000	16.380	16.380	114,534
2026-05-04	15.920	16.560	15.700	16.100	16.100	61,841
2026-04-30	16.000	16.100	15.900	15.900	15.900	17,121

← NewerPage 2 of 5 · 250 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.