Ctek AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	107.42	108.21	102.29	104.20	104.20	251,300
2022-04-05	112.95	115.78	106.95	107.42	107.42	207,625
2022-04-04	108.82	112.73	105.94	112.73	112.73	155,241
2022-04-01	103.59	110.73	100.42	108.73	108.73	336,743
2022-03-31	107.38	109.51	102.46	103.59	103.59	256,731
2022-03-30	106.73	108.47	102.90	107.51	107.51	344,049
2022-03-29	104.29	111.08	103.68	105.33	105.33	1,469,693
2022-03-28	114.91	114.91	107.82	114.13	114.13	227,436
2022-03-25	111.25	114.87	109.25	110.82	110.82	78,123
2022-03-24	112.47	114.04	107.29	109.56	109.56	55,216
2022-03-23	118.18	119.22	109.77	112.43	112.43	101,295
2022-03-22	117.65	119.18	114.13	118.04	118.04	85,300
2022-03-21	120.53	121.44	116.35	117.65	117.65	66,957
2022-03-18	119.39	121.18	115.30	119.57	119.57	82,774
2022-03-17	123.18	126.27	116.56	119.39	119.39	194,677
2022-03-16	113.17	121.88	113.17	121.74	121.74	198,866
2022-03-15	121.00	121.00	111.60	111.82	111.82	147,587
2022-03-14	124.49	127.79	120.26	121.27	121.27	298,779
2022-03-11	108.77	127.05	108.77	120.26	120.26	392,137
2022-03-10	113.17	117.22	107.16	108.38	108.38	94,578
2022-03-09	108.82	112.30	106.68	111.95	111.95	244,050
2022-03-08	104.03	111.82	103.55	108.43	108.43	162,419
2022-03-07	102.72	108.08	99.807	104.25	104.25	193,328
2022-03-04	104.29	108.77	102.46	107.08	107.08	171,873
2022-03-03	108.43	112.26	103.77	104.86	104.86	110,127
2022-03-02	104.46	110.12	102.55	108.43	108.43	165,800
2022-03-01	116.26	117.83	105.20	105.77	105.77	127,210
2022-02-28	104.25	117.09	101.29	115.35	115.35	159,672
2022-02-25	107.08	110.21	100.46	106.29	106.29	284,056
2022-02-24	88.795	106.60	88.011	105.51	105.51	570,927
2022-02-23	101.64	104.38	97.892	98.675	98.675	160,178
2022-02-22	97.021	104.94	95.759	101.64	101.64	257,156
2022-02-21	107.08	108.82	99.415	102.64	102.64	292,070
2022-02-18	112.04	114.74	107.73	108.82	108.82	269,653
2022-02-17	124.49	126.71	110.47	112.04	112.04	522,549
2022-02-16	124.49	133.19	116.30	128.93	128.93	447,330
2022-02-15	127.93	134.93	125.44	133.71	133.71	107,066
2022-02-14	130.89	130.89	118.44	128.84	128.84	238,869
2022-02-11	137.11	137.11	132.32	132.63	132.63	50,989
2022-02-10	136.85	138.46	133.37	137.11	137.11	102,000
2022-02-09	129.80	139.07	129.80	136.76	136.76	87,090
2022-02-08	134.93	135.54	127.40	129.75	129.75	114,080
2022-02-07	135.80	138.94	130.62	134.63	134.63	89,032
2022-02-04	141.03	141.03	132.80	135.24	135.24	141,418
2022-02-03	143.20	144.47	137.98	140.16	140.16	95,313
2022-02-02	143.46	144.51	139.37	141.94	141.94	168,703
2022-02-01	140.16	149.65	136.41	139.63	139.63	347,963
2022-01-31	139.33	143.20	138.07	138.37	138.37	127,867
2022-01-28	144.51	144.51	133.28	136.98	136.98	117,571
2022-01-27	138.94	144.47	135.85	141.38	141.38	50,015
2022-01-26	133.67	141.11	133.67	141.03	141.03	77,932
2022-01-25	130.36	139.46	130.36	133.50	133.50	180,161
2022-01-24	137.59	137.59	125.05	129.93	129.93	277,271
2022-01-21	142.25	142.25	135.54	137.59	137.59	92,273
2022-01-20	139.72	143.33	134.37	142.68	142.68	102,022
2022-01-19	139.90	143.59	137.59	139.72	139.72	105,300
2022-01-18	144.90	144.90	137.59	141.07	141.07	145,471
2022-01-17	141.20	146.03	137.15	144.94	144.94	121,575
2022-01-14	146.25	146.77	140.90	141.20	141.20	148,054
2022-01-13	150.60	151.69	146.38	147.69	147.69	82,017

← NewerPage 20 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.