CTEK AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	13.18	13.20	12.80	12.82	12.82	-2.88%	8,476
Jan 19, 2026	12.98	13.20	12.90	13.20	13.20	-	36,419
Jan 16, 2026	12.84	13.50	12.70	13.20	13.20	2.33%	128,522
Jan 15, 2026	12.70	12.90	12.64	12.90	12.90	0.16%	100,155
Jan 14, 2026	12.80	12.88	12.64	12.88	12.88	0.94%	37,928
Jan 13, 2026	12.70	12.86	12.66	12.76	12.76	0.16%	33,713
Jan 12, 2026	12.84	12.96	12.62	12.74	12.74	-0.93%	31,963
Jan 9, 2026	12.64	12.86	12.54	12.86	12.86	0.94%	27,844
Jan 8, 2026	12.84	12.86	12.58	12.74	12.74	-0.93%	16,724
Jan 7, 2026	12.54	12.92	12.50	12.86	12.86	1.58%	45,157
Jan 5, 2026	12.74	12.88	12.50	12.66	12.66	-0.31%	11,280
Jan 2, 2026	12.56	12.82	12.50	12.70	12.70	0.32%	75,097
Dec 30, 2025	12.60	12.78	12.34	12.66	12.66	0.48%	50,552
Dec 29, 2025	12.84	12.88	12.60	12.60	12.60	-1.56%	47,921
Dec 23, 2025	12.62	12.86	12.62	12.80	12.80	0.95%	35,388
Dec 22, 2025	12.66	12.78	12.50	12.68	12.68	0.16%	52,483
Dec 19, 2025	12.82	12.90	12.66	12.66	12.66	-1.09%	63,164
Dec 18, 2025	12.60	12.84	12.60	12.80	12.80	0.63%	74,892
Dec 17, 2025	12.70	12.78	12.60	12.72	12.72	-	45,929
Dec 16, 2025	12.88	12.88	12.60	12.72	12.72	-1.24%	66,694
Dec 15, 2025	12.92	13.00	12.70	12.88	12.88	-0.31%	22,217
Dec 12, 2025	12.98	13.00	12.92	12.92	12.92	0.47%	13,697
Dec 11, 2025	12.78	12.88	12.76	12.86	12.86	0.63%	29,959
Dec 10, 2025	12.86	13.06	12.78	12.78	12.78	-1.39%	14,142
Dec 9, 2025	12.90	13.00	12.82	12.96	12.96	1.57%	17,148
Dec 8, 2025	12.86	13.02	12.74	12.76	12.76	-0.93%	51,908
Dec 5, 2025	12.88	13.12	12.80	12.88	12.88	-0.16%	52,848
Dec 4, 2025	12.98	13.00	12.74	12.90	12.90	0.62%	23,225
Dec 3, 2025	13.04	13.22	12.82	12.82	12.82	-1.69%	28,600
Dec 2, 2025	13.36	13.48	13.04	13.04	13.04	-2.40%	34,235
Dec 1, 2025	13.22	13.48	13.12	13.36	13.36	0.60%	99,682
Nov 28, 2025	13.00	13.38	12.88	13.28	13.28	1.53%	51,216
Nov 27, 2025	12.92	13.08	12.84	13.08	13.08	1.40%	62,515
Nov 26, 2025	12.82	13.04	12.80	12.90	12.90	1.42%	32,398
Nov 25, 2025	12.68	12.98	12.56	12.72	12.72	0.63%	488,512
Nov 24, 2025	12.62	12.82	12.54	12.64	12.64	0.32%	33,164
Nov 21, 2025	12.50	12.78	12.36	12.60	12.60	-	56,576
Nov 20, 2025	12.94	13.10	12.28	12.60	12.60	1.12%	142,022
Nov 19, 2025	12.72	12.96	12.42	12.46	12.46	-2.50%	40,320
Nov 18, 2025	12.82	12.94	12.78	12.78	12.78	-0.47%	61,210
Nov 17, 2025	12.82	13.00	12.70	12.84	12.84	0.78%	39,405
Nov 14, 2025	12.98	12.98	12.70	12.74	12.74	-2.45%	20,360
Nov 13, 2025	12.94	13.06	12.70	13.06	13.06	1.87%	76,311
Nov 12, 2025	12.94	13.14	12.82	12.82	12.82	-1.08%	61,497
Nov 11, 2025	12.88	13.16	12.50	12.96	12.96	1.57%	94,242
Nov 10, 2025	12.76	12.92	12.44	12.76	12.76	0.95%	55,287
Nov 7, 2025	12.58	12.78	12.58	12.64	12.64	0.48%	52,718
Nov 6, 2025	12.90	12.90	12.42	12.58	12.58	-0.16%	59,201
Nov 5, 2025	12.92	13.00	12.56	12.60	12.60	-2.33%	50,110
Nov 4, 2025	12.96	13.06	12.72	12.90	12.90	0.31%	53,663