Ctek AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	13.940	13.940	12.700	12.860	12.860	225,198
2025-10-31	14.000	14.180	13.240	13.240	13.240	265,069
2025-10-30	13.640	14.200	12.900	13.300	13.300	294,063
2025-10-29	13.140	13.660	12.840	13.600	13.600	605,649
2025-10-28	13.240	13.400	13.000	13.100	13.100	100,877
2025-10-27	13.100	13.420	13.080	13.100	13.100	102,448
2025-10-24	12.980	13.180	12.960	12.960	12.960	67,464
2025-10-23	13.160	13.160	12.900	12.980	12.980	137,243
2025-10-22	13.160	13.200	12.820	12.940	12.940	87,658
2025-10-21	13.020	13.420	13.020	13.260	13.260	28,581
2025-10-20	13.140	13.240	13.000	13.180	13.180	35,116
2025-10-17	13.300	13.300	12.820	13.020	13.020	58,539
2025-10-16	13.160	13.420	13.160	13.300	13.300	55,731
2025-10-15	13.020	13.360	13.020	13.260	13.260	48,631
2025-10-14	13.040	13.140	13.000	13.000	13.000	60,530
2025-10-13	12.840	13.200	12.620	13.200	13.200	216,183
2025-10-10	13.080	13.240	12.700	12.700	12.700	49,693
2025-10-09	12.800	13.100	12.800	13.060	13.060	120,980
2025-10-08	12.840	12.880	12.620	12.820	12.820	28,810
2025-10-07	12.700	12.860	12.520	12.720	12.720	165,333
2025-10-06	12.740	12.800	12.420	12.640	12.640	187,493
2025-10-03	12.380	12.740	12.380	12.660	12.660	296,786
2025-10-02	12.480	12.660	12.320	12.340	12.340	151,757
2025-10-01	12.420	12.600	12.300	12.500	12.500	34,508
2025-09-30	12.420	12.580	12.280	12.360	12.360	313,248
2025-09-29	12.380	12.540	12.300	12.400	12.400	93,204
2025-09-26	12.260	12.400	12.200	12.240	12.240	47,762
2025-09-25	12.680	12.860	12.240	12.240	12.240	196,296
2025-09-24	12.920	13.000	12.680	12.700	12.700	116,359
2025-09-23	12.720	13.060	12.720	13.000	13.000	114,402
2025-09-22	12.820	12.960	12.720	12.800	12.800	97,118
2025-09-19	12.860	13.060	12.740	12.780	12.780	154,138
2025-09-18	12.420	13.120	12.420	12.860	12.860	875,205
2025-09-17	12.640	12.660	12.480	12.480	12.480	288,373
2025-09-16	12.500	12.700	12.500	12.520	12.520	191,507
2025-09-15	12.620	12.820	12.500	12.500	12.500	131,626
2025-09-12	12.780	12.780	12.500	12.680	12.680	92,191
2025-09-11	13.040	13.140	12.700	12.700	12.700	111,097
2025-09-10	13.040	13.240	12.820	12.820	12.820	165,742
2025-09-09	13.300	13.480	12.880	13.000	13.000	143,418
2025-09-08	13.400	13.680	13.260	13.500	13.500	122,257
2025-09-05	13.920	14.100	13.300	13.320	13.320	285,474
2025-09-04	13.240	13.660	13.240	13.520	13.520	130,815
2025-09-03	13.660	13.740	13.240	13.260	13.260	69,009
2025-09-02	13.540	13.900	13.420	13.580	13.580	216,047
2025-09-01	13.300	13.640	13.100	13.500	13.500	157,308
2025-08-29	13.620	13.620	13.140	13.240	13.240	83,652
2025-08-28	12.920	13.740	12.860	13.740	13.740	1,210,613
2025-08-27	12.880	13.040	12.820	12.900	12.900	142,581
2025-08-26	12.900	13.120	12.800	12.820	12.820	97,358
2025-08-25	12.920	13.100	12.740	12.900	12.900	204,015
2025-08-22	12.700	13.100	12.700	12.900	12.900	440,972
2025-08-21	12.920	13.000	12.660	12.800	12.800	66,316
2025-08-20	12.800	13.460	12.800	12.820	12.820	75,157
2025-08-19	12.900	13.720	12.820	13.400	13.400	214,383
2025-08-18	13.280	13.280	12.800	12.880	12.880	318,993
2025-08-15	13.260	13.620	13.000	13.480	13.480	561,823
2025-08-14	13.880	13.880	13.180	13.320	13.320	90,451
2025-08-13	14.000	14.120	13.840	13.840	13.840	27,601
2025-08-12	14.200	14.320	14.020	14.020	14.020	14,774

← NewerPage 5 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.