Ctek AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	147.21	152.30	145.51	150.60	150.60	132,598
2022-01-11	145.03	148.47	142.94	146.55	146.55	196,533
2022-01-10	161.70	161.70	142.59	144.07	144.07	427,489
2022-01-07	167.58	167.58	159.92	161.70	161.70	227,008
2022-01-05	167.62	168.67	165.49	167.80	167.80	58,175
2022-01-04	172.41	173.63	165.75	167.14	167.14	164,553
2022-01-03	175.85	178.20	169.23	172.15	172.15	140,578
2021-12-30	165.84	177.50	164.18	175.94	175.94	297,887
2021-12-29	168.45	169.32	162.09	165.84	165.84	127,706
2021-12-28	161.05	169.75	161.05	168.45	168.45	181,545
2021-12-27	161.05	165.27	160.79	161.57	161.57	178,794
2021-12-23	163.70	166.93	159.87	161.01	161.01	104,851
2021-12-22	159.74	164.97	158.44	162.57	162.57	99,467
2021-12-21	161.18	162.75	157.83	159.74	159.74	84,246
2021-12-20	158.44	161.05	155.22	161.05	161.05	90,000
2021-12-17	164.57	164.57	155.48	159.31	159.31	150,484
2021-12-16	160.22	166.27	160.22	164.53	164.53	174,106
2021-12-15	160.53	166.23	157.04	157.22	157.22	119,788
2021-12-14	166.27	168.01	160.88	163.31	163.31	197,613
2021-12-13	171.54	172.10	165.01	166.27	166.27	129,074
2021-12-10	171.06	174.63	166.66	169.71	169.71	74,395
2021-12-09	177.59	179.77	168.93	171.06	171.06	417,289
2021-12-08	177.59	179.24	172.76	173.67	173.67	152,181
2021-12-07	170.89	179.07	170.89	176.72	176.72	185,937
2021-12-06	177.50	185.42	167.19	170.89	170.89	246,918
2021-12-03	182.46	185.42	175.76	177.50	177.50	116,608
2021-12-02	176.89	181.94	172.41	181.94	181.94	126,402
2021-12-01	166.27	180.20	162.44	178.02	178.02	280,589
2021-11-30	160.09	166.27	150.56	166.27	166.27	272,460
2021-11-29	162.79	167.84	157.61	160.09	160.09	205,556
2021-11-26	163.14	168.71	159.31	163.97	163.97	212,670
2021-11-25	160.61	168.84	159.35	168.01	168.01	193,548
2021-11-24	165.75	171.19	154.52	159.31	159.31	393,839
2021-11-23	173.63	173.63	161.48	164.44	164.44	131,540
2021-11-22	159.31	175.85	158.44	173.63	173.63	401,002
2021-11-19	158.26	159.74	155.09	158.96	158.96	212,457
2021-11-18	159.31	159.74	156.26	158.26	158.26	437,412
2021-11-17	161.05	164.53	157.13	158.87	158.87	248,993
2021-11-16	156.13	165.36	154.13	159.35	159.35	531,584
2021-11-15	156.96	162.79	152.34	156.13	156.13	245,254
2021-11-12	161.92	162.79	154.52	158.44	158.44	529,001
2021-11-11	164.23	164.53	153.21	163.66	163.66	1,167,018
2021-11-10	137.20	169.58	132.32	167.27	167.27	2,701,843
2021-11-09	184.55	186.38	175.15	175.15	175.15	332,035
2021-11-08	178.63	192.39	178.63	182.81	182.81	473,230
2021-11-05	180.20	180.20	174.19	178.02	178.02	158,345
2021-11-04	179.33	182.38	174.98	179.77	179.77	167,001
2021-11-03	171.15	181.94	169.06	177.59	177.59	249,356
2021-11-02	179.33	180.20	169.32	171.06	171.06	345,479
2021-11-01	177.59	183.68	175.85	178.46	178.46	260,358
2021-10-29	185.42	188.91	174.11	174.98	174.98	494,170
2021-10-28	177.59	189.78	171.06	182.81	182.81	573,684
2021-10-27	176.72	184.55	168.45	176.72	176.72	659,644
2021-10-26	149.73	181.94	149.73	176.72	176.72	1,157,864
2021-10-25	144.51	150.17	141.90	148.86	148.86	335,255
2021-10-22	138.42	143.64	135.80	138.42	138.42	209,830
2021-10-21	136.24	139.72	132.76	134.93	134.93	159,500
2021-10-20	140.16	140.16	131.02	135.80	135.80	176,879
2021-10-19	139.72	144.94	138.85	140.16	140.16	140,932
2021-10-18	145.38	149.73	137.54	138.85	138.85	238,484

← NewerPage 21 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.