Ctek AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 14.820 | 14.820 | 14.520 | 14.760 | 14.760 | 25,485 |
| 2025-02-13 | 15.080 | 15.100 | 14.680 | 14.860 | 14.860 | 81,413 |
| 2025-02-12 | 14.720 | 15.100 | 14.500 | 15.080 | 15.080 | 51,279 |
| 2025-02-11 | 14.920 | 15.000 | 14.680 | 14.720 | 14.720 | 34,197 |
| 2025-02-10 | 14.800 | 15.300 | 14.800 | 14.980 | 14.980 | 85,965 |
| 2025-02-07 | 13.980 | 14.880 | 13.960 | 14.840 | 14.840 | 2,928,818 |
| 2025-02-06 | 13.880 | 14.040 | 13.780 | 13.960 | 13.960 | 119,343 |
| 2025-02-05 | 14.000 | 14.540 | 13.500 | 13.800 | 13.800 | 258,313 |
| 2025-02-04 | 13.620 | 14.000 | 13.620 | 13.840 | 13.840 | 34,096 |
| 2025-02-03 | 13.840 | 13.840 | 13.100 | 13.560 | 13.560 | 64,847 |
| 2025-01-31 | 13.800 | 14.040 | 13.800 | 13.860 | 13.860 | 33,479 |
| 2025-01-30 | 13.840 | 14.060 | 13.740 | 13.800 | 13.800 | 25,834 |
| 2025-01-29 | 13.840 | 14.300 | 13.580 | 13.920 | 13.920 | 197,482 |
| 2025-01-28 | 13.560 | 13.880 | 13.160 | 13.860 | 13.860 | 89,782 |
| 2025-01-27 | 13.840 | 13.840 | 13.560 | 13.580 | 13.580 | 31,913 |
| 2025-01-24 | 13.620 | 13.900 | 13.620 | 13.840 | 13.840 | 43,553 |
| 2025-01-23 | 13.880 | 14.180 | 13.320 | 13.880 | 13.880 | 137,300 |
| 2025-01-22 | 14.140 | 14.200 | 13.580 | 13.840 | 13.840 | 88,239 |
| 2025-01-21 | 13.160 | 14.360 | 13.000 | 14.080 | 14.080 | 661,684 |
| 2025-01-20 | 13.300 | 13.500 | 12.960 | 13.300 | 13.300 | 158,279 |
| 2025-01-17 | 13.640 | 13.900 | 13.600 | 13.600 | 13.600 | 28,072 |
| 2025-01-16 | 13.640 | 13.860 | 13.600 | 13.700 | 13.700 | 31,484 |
| 2025-01-15 | 13.920 | 14.020 | 13.600 | 13.640 | 13.640 | 51,208 |
| 2025-01-14 | 14.000 | 14.180 | 13.760 | 13.760 | 13.760 | 45,955 |
| 2025-01-13 | 14.480 | 14.620 | 14.180 | 14.180 | 14.180 | 36,646 |
| 2025-01-10 | 14.760 | 14.760 | 14.200 | 14.340 | 14.340 | 22,778 |
| 2025-01-09 | 14.560 | 14.780 | 14.200 | 14.200 | 14.200 | 25,569 |
| 2025-01-08 | 14.800 | 14.900 | 14.480 | 14.480 | 14.480 | 9,725 |
| 2025-01-07 | 14.500 | 14.860 | 14.440 | 14.800 | 14.800 | 137,404 |
| 2025-01-03 | 14.720 | 14.800 | 14.040 | 14.340 | 14.340 | 51,638 |
| 2025-01-02 | 13.900 | 14.680 | 13.820 | 14.680 | 14.680 | 178,521 |
| 2024-12-30 | 13.940 | 14.100 | 13.760 | 13.900 | 13.900 | 55,708 |
| 2024-12-27 | 14.080 | 14.200 | 13.840 | 14.000 | 14.000 | 79,841 |
| 2024-12-23 | 14.340 | 14.340 | 13.840 | 14.080 | 14.080 | 47,020 |
| 2024-12-20 | 14.080 | 14.220 | 13.780 | 14.120 | 14.120 | 51,207 |
| 2024-12-19 | 14.500 | 14.500 | 14.000 | 14.020 | 14.020 | 57,299 |
| 2024-12-18 | 14.460 | 14.740 | 14.100 | 14.500 | 14.500 | 70,231 |
| 2024-12-17 | 14.900 | 15.000 | 14.180 | 14.620 | 14.620 | 75,323 |
| 2024-12-16 | 15.200 | 15.200 | 14.540 | 14.900 | 14.900 | 66,124 |
| 2024-12-13 | 14.100 | 15.200 | 14.100 | 15.200 | 15.200 | 207,720 |
| 2024-12-12 | 14.400 | 14.540 | 13.920 | 14.040 | 14.040 | 162,336 |
| 2024-12-11 | 14.740 | 14.800 | 14.440 | 14.620 | 14.620 | 68,584 |
| 2024-12-10 | 15.260 | 15.300 | 14.560 | 14.760 | 14.760 | 201,892 |
| 2024-12-09 | 15.620 | 15.700 | 15.520 | 15.700 | 15.700 | 104,275 |
| 2024-12-06 | 15.960 | 15.960 | 15.620 | 15.700 | 15.700 | 135,758 |
| 2024-12-05 | 15.920 | 16.000 | 15.760 | 16.000 | 16.000 | 41,906 |
| 2024-12-04 | 16.320 | 16.480 | 15.900 | 15.980 | 15.980 | 53,262 |
| 2024-12-03 | 16.320 | 16.700 | 16.300 | 16.320 | 16.320 | 44,928 |
| 2024-12-02 | 16.200 | 16.500 | 16.160 | 16.400 | 16.400 | 20,710 |
| 2024-11-29 | 16.460 | 16.500 | 16.200 | 16.500 | 16.500 | 44,926 |
| 2024-11-28 | 16.160 | 16.420 | 16.100 | 16.180 | 16.180 | 87,067 |
| 2024-11-27 | 16.280 | 16.780 | 16.120 | 16.120 | 16.120 | 75,649 |
| 2024-11-26 | 16.220 | 16.300 | 15.920 | 16.120 | 16.120 | 184,359 |
| 2024-11-25 | 16.280 | 16.360 | 16.140 | 16.360 | 16.360 | 22,442 |
| 2024-11-22 | 16.360 | 16.780 | 16.180 | 16.280 | 16.280 | 26,585 |
| 2024-11-21 | 15.940 | 16.980 | 15.940 | 16.360 | 16.360 | 88,693 |
| 2024-11-20 | 16.000 | 16.000 | 15.860 | 15.920 | 15.920 | 58,414 |
| 2024-11-19 | 16.260 | 16.800 | 15.860 | 16.020 | 16.020 | 33,234 |
| 2024-11-18 | 16.500 | 16.500 | 16.160 | 16.240 | 16.240 | 55,883 |
| 2024-11-15 | 16.940 | 17.100 | 16.440 | 16.440 | 16.440 | 54,789 |
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.