Ctek AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	15.960	16.240	15.940	15.960	15.960	26,231
2026-04-28	16.220	16.280	15.900	15.920	15.920	32,830
2026-04-27	16.380	16.380	16.060	16.100	16.100	30,620
2026-04-24	15.800	16.260	15.800	16.040	16.040	55,085
2026-04-23	15.580	16.200	15.180	16.000	16.000	99,515
2026-04-22	16.000	16.080	15.500	15.640	15.640	67,896
2026-04-21	15.980	16.160	15.660	16.040	16.040	56,706
2026-04-20	15.760	16.500	15.760	16.080	16.080	64,476
2026-04-17	15.500	16.100	15.420	16.040	16.040	68,886
2026-04-16	15.640	15.800	15.380	15.700	15.700	60,594
2026-04-15	15.700	15.820	15.280	15.580	15.580	63,272
2026-04-14	15.500	15.720	15.420	15.700	15.700	24,117
2026-04-13	15.400	15.580	15.260	15.500	15.500	47,446
2026-04-10	14.880	15.400	14.860	15.380	15.380	171,911
2026-04-09	14.620	14.860	14.480	14.860	14.860	80,332
2026-04-08	14.460	14.780	14.200	14.600	14.600	89,332
2026-04-07	14.320	14.560	14.220	14.440	14.440	42,829
2026-04-02	14.120	14.400	14.100	14.160	14.160	9,337
2026-04-01	14.440	14.460	14.000	14.220	14.220	40,310
2026-03-31	14.380	14.760	13.920	14.160	14.160	224,055
2026-03-30	14.360	14.460	13.960	14.460	14.460	23,269
2026-03-27	14.400	14.600	14.340	14.380	14.380	22,370
2026-03-26	14.600	14.680	14.200	14.400	14.400	13,154
2026-03-25	14.700	14.760	14.480	14.500	14.500	16,293
2026-03-24	14.460	14.580	13.840	14.460	14.460	47,693
2026-03-23	14.020	14.480	13.500	14.400	14.400	91,244
2026-03-20	14.160	14.440	13.880	14.160	14.160	42,755
2026-03-19	13.780	14.300	13.780	14.300	14.300	31,074
2026-03-18	14.240	14.500	13.980	14.200	14.200	41,342
2026-03-17	13.980	14.240	13.720	14.200	14.200	52,857
2026-03-16	13.600	13.980	13.560	13.820	13.820	45,901
2026-03-13	13.680	13.940	13.540	13.660	13.660	72,958
2026-03-12	13.880	14.180	13.600	13.720	13.720	70,214
2026-03-11	13.820	14.080	13.720	14.000	14.000	37,705
2026-03-10	13.620	14.360	13.620	13.800	13.800	91,722
2026-03-09	14.040	14.060	13.500	13.500	13.500	95,561
2026-03-06	14.520	14.780	14.020	14.100	14.100	153,329
2026-03-05	14.200	14.660	14.200	14.480	14.480	22,038
2026-03-04	14.300	14.400	13.800	14.240	14.240	159,318
2026-03-03	14.000	14.300	13.800	14.200	14.200	48,646
2026-03-02	14.480	14.500	13.920	14.160	14.160	162,469
2026-02-27	14.800	15.160	14.260	14.660	14.660	55,995
2026-02-26	15.300	15.500	14.400	14.620	14.620	138,661
2026-02-25	14.980	15.560	14.900	15.180	15.180	126,115
2026-02-24	14.320	14.840	14.060	14.700	14.700	93,251
2026-02-23	14.480	14.640	14.060	14.320	14.320	44,010
2026-02-20	15.000	15.000	14.640	14.760	14.760	102,929
2026-02-19	15.000	15.100	14.460	15.000	15.000	53,774
2026-02-18	14.720	15.400	14.720	15.120	15.120	47,021
2026-02-17	14.900	15.000	14.400	15.000	15.000	86,924
2026-02-16	14.800	14.900	14.400	14.880	14.880	285,436
2026-02-13	14.360	14.760	14.200	14.760	14.760	257,937
2026-02-12	14.220	14.360	14.000	14.360	14.360	86,041
2026-02-11	13.880	14.400	13.880	14.300	14.300	109,058
2026-02-10	14.000	14.200	13.980	14.000	14.000	157,657
2026-02-09	13.720	14.160	13.720	14.000	14.000	151,875
2026-02-06	12.420	13.580	12.420	13.480	13.480	351,797
2026-02-05	12.580	12.700	12.220	12.380	12.380	68,061
2026-02-04	12.300	12.580	12.240	12.580	12.580	39,464
2026-02-03	12.500	12.660	12.320	12.520	12.520	31,043

← NewerPage 3 of 21 · 1,260 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.