Ctek AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 14.320 | 14.400 | 14.120 | 14.200 | 14.200 | 14,988 |
| 2025-08-08 | 14.620 | 14.760 | 14.400 | 14.500 | 14.500 | 27,093 |
| 2025-08-07 | 14.020 | 14.580 | 14.000 | 14.400 | 14.400 | 48,916 |
| 2025-08-06 | 14.240 | 14.500 | 14.000 | 14.000 | 14.000 | 33,220 |
| 2025-08-05 | 14.200 | 14.400 | 14.040 | 14.220 | 14.220 | 29,946 |
| 2025-08-04 | 14.200 | 14.420 | 14.060 | 14.200 | 14.200 | 13,076 |
| 2025-08-01 | 14.300 | 14.420 | 14.060 | 14.100 | 14.100 | 142,182 |
| 2025-07-31 | 14.520 | 14.600 | 14.300 | 14.540 | 14.540 | 33,090 |
| 2025-07-30 | 15.000 | 15.000 | 14.500 | 14.540 | 14.540 | 33,605 |
| 2025-07-29 | 15.580 | 15.580 | 14.900 | 14.920 | 14.920 | 33,869 |
| 2025-07-28 | 15.580 | 15.860 | 15.520 | 15.580 | 15.580 | 22,077 |
| 2025-07-25 | 15.700 | 15.880 | 15.460 | 15.860 | 15.860 | 43,849 |
| 2025-07-24 | 15.600 | 15.860 | 15.500 | 15.680 | 15.680 | 31,066 |
| 2025-07-23 | 15.360 | 15.800 | 15.260 | 15.380 | 15.380 | 24,426 |
| 2025-07-22 | 15.280 | 15.400 | 15.160 | 15.360 | 15.360 | 21,947 |
| 2025-07-21 | 15.320 | 15.660 | 15.220 | 15.480 | 15.480 | 28,157 |
| 2025-07-18 | 15.480 | 15.480 | 15.020 | 15.220 | 15.220 | 36,451 |
| 2025-07-17 | 15.700 | 15.900 | 14.860 | 15.320 | 15.320 | 143,279 |
| 2025-07-16 | 15.660 | 16.120 | 15.660 | 16.000 | 16.000 | 51,536 |
| 2025-07-15 | 16.000 | 16.100 | 15.800 | 15.900 | 15.900 | 24,143 |
| 2025-07-14 | 15.960 | 16.080 | 15.800 | 15.900 | 15.900 | 33,581 |
| 2025-07-11 | 16.260 | 16.300 | 15.960 | 15.960 | 15.960 | 40,956 |
| 2025-07-10 | 16.000 | 16.260 | 15.980 | 16.160 | 16.160 | 22,474 |
| 2025-07-09 | 16.160 | 16.180 | 15.960 | 16.000 | 16.000 | 37,615 |
| 2025-07-08 | 15.820 | 16.160 | 15.800 | 16.160 | 16.160 | 22,207 |
| 2025-07-07 | 15.740 | 16.080 | 15.740 | 15.820 | 15.820 | 41,621 |
| 2025-07-04 | 16.140 | 16.200 | 15.660 | 15.700 | 15.700 | 54,175 |
| 2025-07-03 | 16.000 | 16.300 | 15.780 | 16.000 | 16.000 | 51,896 |
| 2025-07-02 | 15.960 | 16.180 | 15.860 | 16.000 | 16.000 | 22,024 |
| 2025-07-01 | 15.780 | 16.040 | 15.780 | 15.940 | 15.940 | 20,467 |
| 2025-06-30 | 16.260 | 16.380 | 15.720 | 15.760 | 15.760 | 20,269 |
| 2025-06-27 | 15.780 | 16.160 | 15.660 | 16.160 | 16.160 | 32,165 |
| 2025-06-26 | 15.720 | 16.040 | 15.680 | 15.680 | 15.680 | 22,120 |
| 2025-06-25 | 16.220 | 16.220 | 15.660 | 15.800 | 15.800 | 32,775 |
| 2025-06-24 | 15.320 | 16.200 | 15.320 | 16.040 | 16.040 | 41,948 |
| 2025-06-23 | 15.300 | 15.360 | 15.000 | 15.200 | 15.200 | 47,216 |
| 2025-06-19 | 15.780 | 15.840 | 15.380 | 15.660 | 15.660 | 58,805 |
| 2025-06-18 | 15.720 | 15.920 | 15.720 | 15.840 | 15.840 | 18,479 |
| 2025-06-17 | 15.900 | 15.980 | 15.680 | 15.880 | 15.880 | 16,308 |
| 2025-06-16 | 15.600 | 15.920 | 15.600 | 15.920 | 15.920 | 41,711 |
| 2025-06-13 | 15.960 | 15.960 | 15.460 | 15.520 | 15.520 | 45,181 |
| 2025-06-12 | 16.020 | 16.280 | 15.860 | 16.000 | 16.000 | 24,383 |
| 2025-06-11 | 16.060 | 16.360 | 16.000 | 16.000 | 16.000 | 41,845 |
| 2025-06-10 | 15.940 | 16.340 | 15.940 | 16.160 | 16.160 | 50,828 |
| 2025-06-09 | 16.400 | 16.560 | 15.880 | 15.880 | 15.880 | 36,098 |
| 2025-06-05 | 15.980 | 16.320 | 15.600 | 16.240 | 16.240 | 48,121 |
| 2025-06-04 | 16.380 | 16.400 | 15.560 | 15.920 | 15.920 | 84,027 |
| 2025-06-03 | 16.500 | 16.500 | 16.100 | 16.240 | 16.240 | 32,251 |
| 2025-06-02 | 17.040 | 17.040 | 16.000 | 16.440 | 16.440 | 150,720 |
| 2025-05-30 | 16.800 | 17.400 | 16.700 | 16.980 | 16.980 | 84,983 |
| 2025-05-28 | 17.000 | 17.000 | 16.420 | 16.540 | 16.540 | 93,078 |
| 2025-05-27 | 17.460 | 17.460 | 16.540 | 17.200 | 17.200 | 118,277 |
| 2025-05-26 | 16.700 | 17.740 | 16.660 | 17.480 | 17.480 | 458,516 |
| 2025-05-23 | 15.000 | 16.140 | 14.780 | 16.040 | 16.040 | 337,214 |
| 2025-05-22 | 14.480 | 15.500 | 14.480 | 14.760 | 14.760 | 942,025 |
| 2025-05-21 | 13.860 | 14.040 | 13.740 | 14.040 | 14.040 | 17,935 |
| 2025-05-20 | 14.000 | 14.120 | 13.740 | 13.740 | 13.740 | 38,691 |
| 2025-05-19 | 13.720 | 13.940 | 13.540 | 13.920 | 13.920 | 72,070 |
| 2025-05-16 | 14.120 | 14.260 | 13.520 | 13.520 | 13.520 | 92,966 |
| 2025-05-15 | 13.800 | 14.340 | 13.800 | 14.120 | 14.120 | 62,870 |
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.