CTEK AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.17	1.17	1.17	1.17	1.17	-	-
Jan 29, 2026	1.17	1.17	1.17	1.17	1.17	0.52%	-
Jan 28, 2026	1.16	1.16	1.16	1.16	1.16	0.87%	-
Jan 27, 2026	1.15	1.15	1.15	1.15	1.15	-4.47%	-
Jan 26, 2026	1.18	1.21	1.18	1.21	1.21	2.90%	42
Jan 23, 2026	1.17	1.17	1.17	1.17	1.17	-0.51%	-
Jan 22, 2026	1.18	1.18	1.18	1.18	1.18	-0.67%	-
Jan 21, 2026	1.19	1.19	1.19	1.19	1.19	-1.00%	-
Jan 20, 2026	1.20	1.20	1.20	1.20	1.20	1.18%	-
Jan 19, 2026	1.19	1.19	1.19	1.19	1.19	1.02%	-
Jan 16, 2026	1.17	1.17	1.17	1.17	1.17	-	-
Jan 15, 2026	1.17	1.17	1.17	1.17	1.17	0.17%	-
Jan 14, 2026	1.17	1.17	1.17	1.17	1.17	-2.98%	-
Jan 13, 2026	1.17	1.21	1.17	1.21	1.21	3.42%	1,000
Jan 12, 2026	1.17	1.17	1.17	1.17	1.17	2.28%	-
Jan 9, 2026	1.16	1.16	1.14	1.14	1.14	-2.06%	-
Jan 8, 2026	1.17	1.17	1.17	1.17	1.17	1.75%	-
Jan 7, 2026	1.15	1.15	1.15	1.15	1.15	-1.21%	-
Jan 6, 2026	1.16	1.16	1.16	1.16	1.16	1.22%	-
Jan 5, 2026	1.15	1.15	1.15	1.15	1.15	0.53%	-
Jan 2, 2026	1.14	1.14	1.14	1.14	1.14	-0.87%	-
Dec 30, 2025	1.15	1.15	1.15	1.15	1.15	-0.52%	-
Dec 29, 2025	1.16	1.16	1.16	1.16	1.16	0.35%	-
Dec 23, 2025	1.15	1.15	1.15	1.15	1.15	-2.37%	-
Dec 22, 2025	1.13	1.18	1.13	1.18	1.18	1.90%	155
Dec 19, 2025	1.16	1.16	1.16	1.16	1.16	1.76%	-
Dec 18, 2025	1.14	1.14	1.14	1.14	1.14	3.45%	-
Dec 17, 2025	1.10	1.10	1.10	1.10	1.10	-4.84%	-
Dec 16, 2025	1.16	1.16	1.16	1.16	1.16	-0.86%	-
Dec 15, 2025	1.17	1.17	1.17	1.17	1.17	-0.17%	-
Dec 12, 2025	1.17	1.17	1.17	1.17	1.17	0.34%	-
Dec 11, 2025	1.16	1.16	1.16	1.16	1.16	-1.69%	-
Dec 10, 2025	1.18	1.18	1.18	1.18	1.18	1.89%	-
Dec 9, 2025	1.16	1.16	1.16	1.16	1.16	-0.68%	-
Dec 8, 2025	1.17	1.17	1.17	1.17	1.17	0.17%	-
Dec 5, 2025	1.17	1.17	1.17	1.17	1.17	0.34%	-
Dec 4, 2025	1.16	1.16	1.16	1.16	1.16	-0.68%	-
Dec 3, 2025	1.17	1.17	1.17	1.17	1.17	-1.01%	-
Dec 2, 2025	1.18	1.18	1.18	1.18	1.18	-3.58%	-
Dec 1, 2025	1.00	1.23	1.00	1.23	1.23	24.92%	30
Nov 28, 2025	0.98	0.98	0.98	0.98	0.98	1.87%	-
Nov 27, 2025	0.97	0.97	0.97	0.97	0.97	-16.52%	-
Nov 26, 2025	1.16	1.16	1.16	1.16	1.16	22.98%	-
Nov 25, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Nov 24, 2025	0.94	0.94	0.94	0.94	0.94	0.21%	-
Nov 21, 2025	0.94	0.94	0.94	0.94	0.94	1.19%	-
Nov 20, 2025	0.93	0.93	0.93	0.93	0.93	-3.24%	-
Nov 19, 2025	0.96	0.96	0.96	0.96	0.96	-0.31%	-
Nov 18, 2025	0.96	0.96	0.96	0.96	0.96	0.73%	-
Nov 17, 2025	0.95	0.95	0.95	0.95	0.95	-3.25%	-