Ctek AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	12.400	12.500	12.240	12.500	12.500	8,131
2026-01-30	12.500	12.620	12.400	12.420	12.420	20,208
2026-01-29	12.600	12.680	12.500	12.620	12.620	36,170
2026-01-28	12.540	12.640	12.420	12.620	12.620	20,129
2026-01-27	12.620	12.680	12.480	12.540	12.540	43,302
2026-01-26	12.720	12.760	12.540	12.560	12.560	30,586
2026-01-23	12.740	12.860	12.600	12.740	12.740	21,955
2026-01-22	12.820	12.980	12.680	12.760	12.760	27,791
2026-01-21	12.880	12.980	12.620	12.720	12.720	36,421
2026-01-20	13.180	13.200	12.800	12.820	12.820	8,476
2026-01-19	12.980	13.200	12.900	13.200	13.200	36,619
2026-01-16	12.840	13.500	12.700	13.200	13.200	130,656
2026-01-15	12.700	12.900	12.640	12.900	12.900	100,155
2026-01-14	12.800	12.880	12.640	12.880	12.880	37,928
2026-01-13	12.700	12.860	12.660	12.760	12.760	33,713
2026-01-12	12.840	12.960	12.620	12.740	12.740	31,963
2026-01-09	12.640	12.860	12.540	12.860	12.860	27,844
2026-01-08	12.840	12.860	12.580	12.740	12.740	16,724
2026-01-07	12.540	12.920	12.500	12.860	12.860	45,157
2026-01-05	12.740	12.880	12.500	12.660	12.660	11,280
2026-01-02	12.560	12.820	12.500	12.700	12.700	75,097
2025-12-30	12.600	12.780	12.340	12.660	12.660	50,552
2025-12-29	12.840	12.880	12.600	12.600	12.600	47,921
2025-12-23	12.620	12.860	12.620	12.800	12.800	35,388
2025-12-22	12.660	12.780	12.500	12.680	12.680	52,483
2025-12-19	12.820	12.900	12.660	12.660	12.660	63,164
2025-12-18	12.600	12.840	12.600	12.800	12.800	74,892
2025-12-17	12.700	12.780	12.600	12.720	12.720	45,929
2025-12-16	12.880	12.880	12.600	12.720	12.720	66,694
2025-12-15	12.920	13.000	12.700	12.880	12.880	22,217
2025-12-12	12.980	13.000	12.920	12.920	12.920	13,697
2025-12-11	12.780	12.880	12.760	12.860	12.860	29,959
2025-12-10	12.860	13.060	12.780	12.780	12.780	14,142
2025-12-09	12.900	13.000	12.820	12.960	12.960	17,148
2025-12-08	12.860	13.020	12.740	12.760	12.760	51,908
2025-12-05	12.880	13.120	12.800	12.880	12.880	52,848
2025-12-04	12.980	13.000	12.740	12.900	12.900	23,225
2025-12-03	13.040	13.220	12.820	12.820	12.820	28,600
2025-12-02	13.360	13.480	13.040	13.040	13.040	34,235
2025-12-01	13.220	13.480	13.120	13.360	13.360	99,682
2025-11-28	13.000	13.380	12.880	13.280	13.280	51,216
2025-11-27	12.920	13.080	12.840	13.080	13.080	62,515
2025-11-26	12.820	13.040	12.800	12.900	12.900	32,398
2025-11-25	12.680	12.980	12.560	12.720	12.720	488,512
2025-11-24	12.620	12.820	12.540	12.640	12.640	33,164
2025-11-21	12.500	12.780	12.360	12.600	12.600	56,576
2025-11-20	12.940	13.100	12.280	12.600	12.600	142,022
2025-11-19	12.720	12.960	12.420	12.460	12.460	40,320
2025-11-18	12.820	12.940	12.780	12.780	12.780	61,210
2025-11-17	12.820	13.000	12.700	12.840	12.840	39,405
2025-11-14	12.980	12.980	12.700	12.740	12.740	20,360
2025-11-13	12.940	13.060	12.700	13.060	13.060	76,311
2025-11-12	12.940	13.140	12.820	12.820	12.820	61,497
2025-11-11	12.880	13.160	12.500	12.960	12.960	94,242
2025-11-10	12.760	12.920	12.440	12.760	12.760	55,287
2025-11-07	12.580	12.780	12.580	12.640	12.640	52,718
2025-11-06	12.900	12.900	12.420	12.580	12.580	59,201
2025-11-05	12.920	13.000	12.560	12.600	12.600	50,110
2025-11-04	12.960	13.060	12.720	12.900	12.900	53,663
2025-11-03	13.940	13.940	12.700	12.860	12.860	225,198

← NewerPage 4 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.