Ctek AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	14.000	14.460	13.720	13.820	13.820	51,060
2025-05-13	13.960	14.200	13.860	13.980	13.980	27,768
2025-05-12	13.860	14.000	13.800	13.920	13.920	59,779
2025-05-09	14.200	14.240	13.840	13.840	13.840	44,069
2025-05-08	14.480	14.720	14.080	14.280	14.280	68,532
2025-05-07	14.440	14.500	13.960	14.380	14.380	75,909
2025-05-06	14.220	15.000	13.620	14.120	14.120	343,122
2025-05-05	12.700	12.700	12.340	12.700	12.700	44,391
2025-05-02	12.440	12.720	12.300	12.460	12.460	40,381
2025-04-30	12.540	12.560	12.240	12.460	12.460	25,936
2025-04-29	12.660	12.840	12.540	12.640	12.640	33,111
2025-04-28	12.480	12.900	12.480	12.660	12.660	37,019
2025-04-25	12.220	12.540	12.140	12.540	12.540	36,809
2025-04-24	12.680	12.680	12.120	12.200	12.200	88,793
2025-04-23	12.980	13.180	12.700	12.720	12.720	62,580
2025-04-22	13.200	13.200	12.800	12.800	12.800	35,231
2025-04-17	13.020	13.320	12.740	13.300	13.300	9,484
2025-04-16	13.260	13.380	13.000	13.080	13.080	30,123
2025-04-15	12.500	13.200	12.500	13.120	13.120	80,535
2025-04-14	12.180	12.540	12.180	12.300	12.300	43,322
2025-04-11	12.500	12.600	11.960	12.160	12.160	61,922
2025-04-10	12.900	12.900	12.020	12.500	12.500	39,815
2025-04-09	12.120	12.120	11.220	11.500	11.500	85,865
2025-04-08	12.360	12.980	11.700	11.760	11.760	115,692
2025-04-07	12.460	12.500	11.740	12.200	12.200	76,926
2025-04-04	13.100	13.480	12.460	12.500	12.500	70,426
2025-04-03	13.480	13.760	13.000	13.200	13.200	32,666
2025-04-02	13.620	13.960	13.300	13.500	13.500	47,390
2025-04-01	13.800	14.140	13.680	13.700	13.700	18,527
2025-03-31	14.140	14.200	13.720	13.720	13.720	36,504
2025-03-28	14.560	14.600	13.800	13.800	13.800	110,496
2025-03-27	14.800	14.800	14.040	14.540	14.540	91,276
2025-03-26	15.860	15.960	14.620	14.620	14.620	43,796
2025-03-25	16.500	16.500	15.820	15.840	15.840	21,749
2025-03-24	16.480	16.680	16.260	16.460	16.460	58,933
2025-03-21	15.500	16.300	15.500	16.160	16.160	41,839
2025-03-20	15.700	15.880	15.700	15.700	15.700	215,705
2025-03-19	15.860	16.060	15.500	15.700	15.700	19,540
2025-03-18	15.720	15.860	15.500	15.860	15.860	26,654
2025-03-17	16.120	16.160	15.500	15.740	15.740	53,116
2025-03-14	15.720	16.300	15.700	16.160	16.160	50,640
2025-03-13	15.900	16.180	15.500	15.520	15.520	41,691
2025-03-12	15.200	16.000	15.200	15.900	15.900	79,515
2025-03-11	16.200	16.300	14.920	15.000	15.000	97,078
2025-03-10	16.100	16.400	15.900	16.200	16.200	107,709
2025-03-07	15.280	16.000	15.280	16.000	16.000	135,854
2025-03-06	14.320	15.740	14.320	15.260	15.260	66,551
2025-03-05	14.000	14.520	14.000	14.320	14.320	31,176
2025-03-04	14.020	14.500	13.940	14.400	14.400	43,113
2025-03-03	15.000	15.000	14.480	14.540	14.540	39,893
2025-02-28	15.000	15.120	14.860	15.000	15.000	162,259
2025-02-27	15.200	15.980	15.000	15.480	15.480	70,074
2025-02-26	15.060	15.400	14.760	15.300	15.300	95,420
2025-02-25	13.920	15.080	13.920	14.900	14.900	129,242
2025-02-24	14.120	14.180	13.880	13.900	13.900	26,750
2025-02-21	14.380	14.740	14.080	14.240	14.240	29,584
2025-02-20	14.220	14.680	14.220	14.360	14.360	30,213
2025-02-19	14.520	14.880	14.200	14.520	14.520	38,947
2025-02-18	14.340	14.760	14.180	14.700	14.700	25,369
2025-02-17	14.640	14.640	14.220	14.480	14.480	51,936

← NewerPage 7 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.