Ctek AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 18.760 | 18.840 | 16.960 | 17.100 | 17.100 | 190,345 |
| 2024-11-13 | 17.180 | 17.680 | 16.960 | 17.200 | 17.200 | 74,930 |
| 2024-11-12 | 17.960 | 17.960 | 17.180 | 17.180 | 17.180 | 27,292 |
| 2024-11-11 | 17.760 | 18.000 | 17.500 | 17.960 | 17.960 | 38,133 |
| 2024-11-08 | 17.200 | 17.760 | 16.680 | 17.760 | 17.760 | 33,542 |
| 2024-11-07 | 16.700 | 17.300 | 16.700 | 17.200 | 17.200 | 13,589 |
| 2024-11-06 | 17.220 | 17.220 | 16.800 | 16.880 | 16.880 | 22,676 |
| 2024-11-05 | 17.160 | 17.460 | 17.160 | 17.220 | 17.220 | 16,518 |
| 2024-11-04 | 17.120 | 17.400 | 17.120 | 17.160 | 17.160 | 9,982 |
| 2024-11-01 | 17.060 | 17.540 | 17.060 | 17.120 | 17.120 | 2,222 |
| 2024-10-31 | 16.920 | 17.300 | 16.840 | 17.060 | 17.060 | 15,509 |
| 2024-10-30 | 17.080 | 17.360 | 17.040 | 17.180 | 17.180 | 9,582 |
| 2024-10-29 | 17.260 | 17.480 | 17.040 | 17.080 | 17.080 | 21,588 |
| 2024-10-28 | 17.120 | 17.780 | 17.120 | 17.260 | 17.260 | 21,148 |
| 2024-10-25 | 17.480 | 17.780 | 17.020 | 17.020 | 17.020 | 28,832 |
| 2024-10-24 | 17.100 | 17.800 | 17.040 | 17.480 | 17.480 | 17,401 |
| 2024-10-23 | 17.580 | 17.720 | 17.180 | 17.480 | 17.480 | 24,440 |
| 2024-10-22 | 17.580 | 17.700 | 17.140 | 17.580 | 17.580 | 44,445 |
| 2024-10-21 | 17.480 | 17.840 | 17.440 | 17.580 | 17.580 | 34,343 |
| 2024-10-18 | 17.980 | 17.980 | 17.440 | 17.460 | 17.460 | 35,760 |
| 2024-10-17 | 17.860 | 17.980 | 17.540 | 17.980 | 17.980 | 16,447 |
| 2024-10-16 | 18.000 | 18.200 | 17.860 | 17.880 | 17.880 | 19,920 |
| 2024-10-15 | 17.600 | 17.680 | 17.440 | 17.680 | 17.680 | 12,882 |
| 2024-10-14 | 18.000 | 18.000 | 17.500 | 17.600 | 17.600 | 21,149 |
| 2024-10-11 | 18.680 | 18.680 | 17.800 | 18.000 | 18.000 | 10,552 |
| 2024-10-10 | 18.000 | 18.000 | 17.820 | 17.820 | 17.820 | 10,185 |
| 2024-10-09 | 17.860 | 18.840 | 17.800 | 18.020 | 18.020 | 23,457 |
| 2024-10-08 | 17.660 | 18.000 | 17.500 | 17.860 | 17.860 | 12,488 |
| 2024-10-07 | 17.900 | 17.900 | 17.500 | 17.660 | 17.660 | 31,458 |
| 2024-10-04 | 17.700 | 18.340 | 17.700 | 17.920 | 17.920 | 10,908 |
| 2024-10-03 | 18.020 | 18.120 | 17.520 | 17.700 | 17.700 | 32,821 |
| 2024-10-02 | 18.000 | 18.240 | 17.900 | 18.120 | 18.120 | 25,261 |
| 2024-10-01 | 18.940 | 18.940 | 18.000 | 18.000 | 18.000 | 58,087 |
| 2024-09-30 | 18.820 | 19.380 | 18.800 | 18.940 | 18.940 | 15,608 |
| 2024-09-27 | 18.860 | 19.460 | 18.560 | 18.800 | 18.800 | 18,576 |
| 2024-09-26 | 19.600 | 19.600 | 18.820 | 18.860 | 18.860 | 44,721 |
| 2024-09-25 | 18.260 | 19.580 | 18.220 | 19.240 | 19.240 | 76,428 |
| 2024-09-24 | 18.140 | 18.700 | 18.140 | 18.260 | 18.260 | 72,165 |
| 2024-09-23 | 17.240 | 18.080 | 17.240 | 17.760 | 17.760 | 54,745 |
| 2024-09-20 | 18.300 | 18.460 | 17.040 | 17.040 | 17.040 | 117,538 |
| 2024-09-19 | 18.000 | 18.720 | 18.000 | 18.660 | 18.660 | 46,073 |
| 2024-09-18 | 18.140 | 18.780 | 17.960 | 18.680 | 18.680 | 21,651 |
| 2024-09-17 | 18.040 | 18.200 | 17.960 | 18.140 | 18.140 | 29,642 |
| 2024-09-16 | 17.680 | 18.100 | 17.520 | 18.040 | 18.040 | 53,710 |
| 2024-09-13 | 17.860 | 18.320 | 17.520 | 18.060 | 18.060 | 59,512 |
| 2024-09-12 | 18.040 | 18.380 | 17.780 | 17.860 | 17.860 | 30,929 |
| 2024-09-11 | 18.120 | 18.760 | 18.000 | 18.040 | 18.040 | 52,340 |
| 2024-09-10 | 18.520 | 18.600 | 18.020 | 18.180 | 18.180 | 24,743 |
| 2024-09-09 | 18.440 | 18.860 | 18.320 | 18.520 | 18.520 | 16,666 |
| 2024-09-06 | 18.560 | 18.600 | 18.000 | 18.000 | 18.000 | 47,299 |
| 2024-09-05 | 18.440 | 18.780 | 18.400 | 18.720 | 18.720 | 31,793 |
| 2024-09-04 | 19.180 | 19.260 | 18.280 | 18.280 | 18.280 | 42,412 |
| 2024-09-03 | 19.560 | 19.560 | 19.160 | 19.240 | 19.240 | 54,273 |
| 2024-09-02 | 20.100 | 20.250 | 19.540 | 19.560 | 19.560 | 34,868 |
| 2024-08-30 | 19.560 | 20.150 | 19.280 | 20.050 | 20.050 | 45,235 |
| 2024-08-29 | 19.240 | 19.580 | 19.160 | 19.580 | 19.580 | 15,400 |
| 2024-08-28 | 19.360 | 19.560 | 19.260 | 19.260 | 19.260 | 29,371 |
| 2024-08-27 | 19.920 | 19.940 | 19.300 | 19.300 | 19.300 | 21,810 |
| 2024-08-26 | 19.780 | 20.200 | 19.780 | 19.920 | 19.920 | 20,342 |
| 2024-08-23 | 19.500 | 19.960 | 19.360 | 19.780 | 19.780 | 24,680 |
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.