CTEK AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	14.00	14.18	13.24	13.24	13.24	-0.45%	263,856
Oct 30, 2025	13.64	14.20	12.90	13.30	13.30	-2.21%	294,063
Oct 29, 2025	13.14	13.66	12.84	13.60	13.60	3.82%	605,649
Oct 28, 2025	13.24	13.40	13.00	13.10	13.10	-	100,877
Oct 27, 2025	13.10	13.42	13.08	13.10	13.10	1.08%	102,448
Oct 24, 2025	12.98	13.18	12.96	12.96	12.96	-0.15%	67,464
Oct 23, 2025	13.16	13.16	12.90	12.98	12.98	0.31%	137,243
Oct 22, 2025	13.16	13.20	12.82	12.94	12.94	-2.41%	87,658
Oct 21, 2025	13.02	13.42	13.02	13.26	13.26	0.61%	28,581
Oct 20, 2025	13.14	13.24	13.00	13.18	13.18	1.23%	35,116
Oct 17, 2025	13.30	13.30	12.82	13.02	13.02	-2.11%	58,539
Oct 16, 2025	13.16	13.42	13.16	13.30	13.30	0.30%	55,731
Oct 15, 2025	13.02	13.36	13.02	13.26	13.26	2.00%	48,631
Oct 14, 2025	13.04	13.14	13.00	13.00	13.00	-1.52%	60,530
Oct 13, 2025	12.84	13.20	12.62	13.20	13.20	3.94%	216,183
Oct 10, 2025	13.08	13.24	12.70	12.70	12.70	-2.76%	49,693
Oct 9, 2025	12.80	13.10	12.80	13.06	13.06	1.87%	120,980
Oct 8, 2025	12.84	12.88	12.62	12.82	12.82	0.79%	28,810
Oct 7, 2025	12.70	12.86	12.52	12.72	12.72	0.63%	165,333
Oct 6, 2025	12.74	12.80	12.42	12.64	12.64	-0.16%	187,493
Oct 3, 2025	12.38	12.74	12.38	12.66	12.66	2.59%	296,786
Oct 2, 2025	12.48	12.66	12.32	12.34	12.34	-1.28%	151,757
Oct 1, 2025	12.42	12.60	12.30	12.50	12.50	1.13%	34,508
Sep 30, 2025	12.42	12.58	12.28	12.36	12.36	-0.32%	313,248
Sep 29, 2025	12.38	12.54	12.30	12.40	12.40	1.31%	93,204
Sep 26, 2025	12.26	12.40	12.20	12.24	12.24	-	47,762
Sep 25, 2025	12.68	12.86	12.24	12.24	12.24	-3.62%	196,296
Sep 24, 2025	12.92	13.00	12.68	12.70	12.70	-2.31%	116,359
Sep 23, 2025	12.72	13.06	12.72	13.00	13.00	1.56%	114,402
Sep 22, 2025	12.82	12.96	12.72	12.80	12.80	0.16%	97,118
Sep 19, 2025	12.86	13.06	12.74	12.78	12.78	-0.62%	154,138
Sep 18, 2025	12.42	13.12	12.42	12.86	12.86	3.04%	875,205
Sep 17, 2025	12.64	12.66	12.48	12.48	12.48	-0.32%	288,373
Sep 16, 2025	12.50	12.70	12.50	12.52	12.52	0.16%	191,507
Sep 15, 2025	12.62	12.82	12.50	12.50	12.50	-1.42%	131,626
Sep 12, 2025	12.78	12.78	12.50	12.68	12.68	-0.16%	92,191
Sep 11, 2025	13.04	13.14	12.70	12.70	12.70	-0.94%	111,097
Sep 10, 2025	13.04	13.24	12.82	12.82	12.82	-1.38%	165,742
Sep 9, 2025	13.30	13.48	12.88	13.00	13.00	-3.70%	143,418
Sep 8, 2025	13.40	13.68	13.26	13.50	13.50	1.35%	122,257
Sep 5, 2025	13.92	14.10	13.30	13.32	13.32	-1.48%	285,474
Sep 4, 2025	13.24	13.66	13.24	13.52	13.52	1.96%	130,815
Sep 3, 2025	13.66	13.74	13.24	13.26	13.26	-2.36%	69,009
Sep 2, 2025	13.54	13.90	13.42	13.58	13.58	0.59%	216,047
Sep 1, 2025	13.30	13.64	13.10	13.50	13.50	1.96%	157,308
Aug 29, 2025	13.62	13.62	13.14	13.24	13.24	-3.64%	83,652
Aug 28, 2025	12.92	13.74	12.86	13.74	13.74	6.51%	1,210,613
Aug 27, 2025	12.88	13.04	12.82	12.90	12.90	0.62%	142,581
Aug 26, 2025	12.90	13.12	12.80	12.82	12.82	-0.62%	97,358
Aug 25, 2025	12.92	13.10	12.74	12.90	12.90	-	204,015