Ctek AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.380	13.660	13.380	13.440	13.440	7,544
2026-10-16	13.300	13.500	13.260	13.420	13.420	16,806
2026-10-15	13.300	13.560	13.160	13.280	13.280	20,718
2026-10-14	13.120	13.580	13.100	13.440	13.440	14,728
2026-10-13	13.120	13.360	13.060	13.180	13.180	18,856
2026-10-12	13.100	13.400	13.100	13.260	13.260	21,035
2026-10-09	13.360	13.360	13.100	13.160	13.160	174,596
2026-10-08	13.060	13.360	13.000	13.360	13.360	18,358
2026-10-07	13.120	13.360	13.080	13.300	13.300	10,307
2026-10-06	13.300	13.600	13.100	13.380	13.380	20,416
2026-10-05	13.320	13.360	13.040	13.320	13.320	6,942
2026-10-02	13.060	13.300	12.980	13.300	13.300	69,609
2026-10-01	13.100	13.360	13.060	13.060	13.060	166,319
2026-09-30	13.480	13.500	13.200	13.400	13.400	30,035
2026-09-29	13.500	13.700	13.380	13.400	13.400	16,321
2026-09-28	13.320	13.600	13.300	13.380	13.380	9,823
2026-09-25	13.740	13.740	13.300	13.300	13.300	63,832
2026-09-24	13.680	13.760	13.460	13.760	13.760	47,826
2026-09-23	13.720	13.940	13.600	13.860	13.860	27,902
2026-09-22	13.860	13.960	13.700	13.740	13.740	12,243
2026-09-21	13.700	13.980	13.620	13.860	13.860	23,253
2026-09-18	14.180	14.280	13.640	13.780	13.780	105,536
2026-09-17	14.000	14.180	13.940	14.180	14.180	48,040
2026-09-16	14.180	14.180	13.880	14.100	14.100	22,809
2026-09-15	14.000	14.240	13.960	14.240	14.240	11,378
2026-09-14	14.000	14.140	13.920	13.940	13.940	5,935
2026-09-11	14.200	14.200	13.960	14.000	14.000	24,160
2026-09-10	14.360	14.380	13.900	14.200	14.200	39,078
2026-09-09	14.160	14.500	13.940	14.120	14.120	41,149
2026-09-08	14.500	14.500	14.000	14.180	14.180	101,159
2026-09-07	14.400	14.580	14.140	14.500	14.500	26,253
2026-09-04	14.580	14.620	14.320	14.580	14.580	39,491
2026-09-03	14.560	14.600	14.400	14.600	14.600	24,028
2026-09-02	14.600	14.640	14.200	14.560	14.560	63,062
2026-09-01	14.040	14.680	14.040	14.440	14.440	126,504
2026-08-31	13.840	13.860	13.700	13.860	13.860	15,543
2026-08-28	13.900	14.000	13.800	13.860	13.860	13,557
2026-08-27	13.920	13.940	13.800	13.940	13.940	8,243
2026-08-26	13.900	13.960	13.620	13.860	13.860	73,487
2026-08-25	13.440	13.860	13.440	13.760	13.760	16,039
2026-08-24	13.680	13.900	13.480	13.500	13.500	61,729
2026-08-21	13.920	13.940	13.680	13.680	13.680	56,308
2026-08-20	13.780	13.980	13.620	13.920	13.920	30,425
2026-08-19	13.940	14.000	13.780	13.780	13.780	33,378
2026-08-18	13.780	13.960	13.780	13.820	13.820	17,676
2026-08-17	13.900	14.000	13.780	13.780	13.780	12,222
2026-08-14	13.860	14.080	13.820	13.900	13.900	9,354
2026-08-13	14.080	14.160	13.800	14.000	14.000	15,959
2026-08-12	14.040	14.280	13.900	14.000	14.000	18,533
2026-08-11	14.300	14.500	14.000	14.040	14.040	6,291
2026-08-10	14.260	14.280	14.020	14.080	14.080	94,462
2026-08-07	14.180	14.440	14.100	14.280	14.280	5,592
2026-08-06	14.440	14.540	14.120	14.180	14.180	17,807
2026-08-05	14.640	14.660	14.360	14.440	14.440	16,302
2026-08-04	14.180	14.720	14.180	14.640	14.640	28,389
2026-08-03	14.080	14.460	14.080	14.180	14.180	19,660
2026-07-31	14.000	14.260	13.960	14.060	14.060	9,279
2026-07-30	14.160	14.220	13.900	14.000	14.000	10,948
2026-07-29	14.000	14.200	13.900	14.000	14.000	15,621
2026-07-28	14.160	14.280	13.900	14.000	14.000	16,731

Page 1 of 21 · 1,260 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.