CTEK AB (publ) (STO:CTEK)
Sweden · Delayed Price · Currency is SEK 14.10
-0.44 (-3.03%)
Aug 1, 2025, 5:29 PM CET
CTEK AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.30 | 14.42 | 14.06 | 14.10 | 14.10 | -3.03% | 142,182 |
| Jul 31, 2025 | 14.52 | 14.60 | 14.30 | 14.54 | 14.54 | - | 33,090 |
| Jul 30, 2025 | 15.00 | 15.00 | 14.50 | 14.54 | 14.54 | -2.55% | 33,605 |
| Jul 29, 2025 | 15.58 | 15.58 | 14.90 | 14.92 | 14.92 | -4.24% | 33,869 |
| Jul 28, 2025 | 15.58 | 15.86 | 15.52 | 15.58 | 15.58 | -1.77% | 22,077 |
| Jul 25, 2025 | 15.70 | 15.88 | 15.46 | 15.86 | 15.86 | 1.15% | 43,849 |
| Jul 24, 2025 | 15.60 | 15.86 | 15.50 | 15.68 | 15.68 | 1.95% | 31,066 |
| Jul 23, 2025 | 15.36 | 15.80 | 15.26 | 15.38 | 15.38 | 0.13% | 24,426 |
| Jul 22, 2025 | 15.28 | 15.40 | 15.16 | 15.36 | 15.36 | -0.78% | 21,947 |
| Jul 21, 2025 | 15.32 | 15.66 | 15.22 | 15.48 | 15.48 | 1.71% | 28,157 |
| Jul 18, 2025 | 15.48 | 15.48 | 15.02 | 15.22 | 15.22 | -0.65% | 36,451 |
| Jul 17, 2025 | 15.70 | 15.90 | 14.86 | 15.32 | 15.32 | -4.25% | 143,279 |
| Jul 16, 2025 | 15.66 | 16.12 | 15.66 | 16.00 | 16.00 | 0.63% | 51,536 |
| Jul 15, 2025 | 16.00 | 16.10 | 15.80 | 15.90 | 15.90 | - | 24,143 |
| Jul 14, 2025 | 15.96 | 16.08 | 15.80 | 15.90 | 15.90 | -0.38% | 33,581 |
| Jul 11, 2025 | 16.26 | 16.30 | 15.96 | 15.96 | 15.96 | -1.24% | 40,956 |
| Jul 10, 2025 | 16.00 | 16.26 | 15.98 | 16.16 | 16.16 | 1.00% | 22,474 |
| Jul 9, 2025 | 16.16 | 16.18 | 15.96 | 16.00 | 16.00 | -0.99% | 37,615 |
| Jul 8, 2025 | 15.82 | 16.16 | 15.80 | 16.16 | 16.16 | 2.15% | 22,207 |
| Jul 7, 2025 | 15.74 | 16.08 | 15.74 | 15.82 | 15.82 | 0.76% | 41,621 |
| Jul 4, 2025 | 16.14 | 16.20 | 15.66 | 15.70 | 15.70 | -1.88% | 54,175 |
| Jul 3, 2025 | 16.00 | 16.30 | 15.78 | 16.00 | 16.00 | - | 51,896 |
| Jul 2, 2025 | 15.96 | 16.18 | 15.86 | 16.00 | 16.00 | 0.38% | 22,024 |
| Jul 1, 2025 | 15.78 | 16.04 | 15.78 | 15.94 | 15.94 | 1.14% | 20,467 |
| Jun 30, 2025 | 16.26 | 16.38 | 15.72 | 15.76 | 15.76 | -2.48% | 20,269 |
| Jun 27, 2025 | 15.78 | 16.16 | 15.66 | 16.16 | 16.16 | 3.06% | 32,165 |
| Jun 26, 2025 | 15.72 | 16.04 | 15.68 | 15.68 | 15.68 | -0.76% | 22,120 |
| Jun 25, 2025 | 16.22 | 16.22 | 15.66 | 15.80 | 15.80 | -1.50% | 32,775 |
| Jun 24, 2025 | 15.32 | 16.20 | 15.32 | 16.04 | 16.04 | 5.53% | 41,948 |
| Jun 23, 2025 | 15.30 | 15.36 | 15.00 | 15.20 | 15.20 | -2.94% | 47,216 |
| Jun 19, 2025 | 15.78 | 15.84 | 15.38 | 15.66 | 15.66 | -1.14% | 58,805 |
| Jun 18, 2025 | 15.72 | 15.92 | 15.72 | 15.84 | 15.84 | -0.25% | 18,479 |
| Jun 17, 2025 | 15.90 | 15.98 | 15.68 | 15.88 | 15.88 | -0.25% | 16,308 |
| Jun 16, 2025 | 15.60 | 15.92 | 15.60 | 15.92 | 15.92 | 2.58% | 41,711 |
| Jun 13, 2025 | 15.96 | 15.96 | 15.46 | 15.52 | 15.52 | -3.00% | 45,181 |
| Jun 12, 2025 | 16.02 | 16.28 | 15.86 | 16.00 | 16.00 | - | 24,383 |
| Jun 11, 2025 | 16.06 | 16.36 | 16.00 | 16.00 | 16.00 | -0.99% | 41,845 |
| Jun 10, 2025 | 15.94 | 16.34 | 15.94 | 16.16 | 16.16 | 1.76% | 50,828 |
| Jun 9, 2025 | 16.40 | 16.56 | 15.88 | 15.88 | 15.88 | -2.22% | 36,098 |
| Jun 5, 2025 | 15.98 | 16.32 | 15.60 | 16.24 | 16.24 | 2.01% | 48,121 |
| Jun 4, 2025 | 16.38 | 16.40 | 15.56 | 15.92 | 15.92 | -1.97% | 84,027 |
| Jun 3, 2025 | 16.50 | 16.50 | 16.10 | 16.24 | 16.24 | -1.22% | 32,251 |
| Jun 2, 2025 | 17.04 | 17.04 | 16.00 | 16.44 | 16.44 | -3.18% | 150,720 |
| May 30, 2025 | 16.80 | 17.40 | 16.70 | 16.98 | 16.98 | 2.66% | 84,983 |
| May 28, 2025 | 17.00 | 17.00 | 16.42 | 16.54 | 16.54 | -3.84% | 93,078 |
| May 27, 2025 | 17.46 | 17.46 | 16.54 | 17.20 | 17.20 | -1.60% | 118,277 |
| May 26, 2025 | 16.70 | 17.74 | 16.66 | 17.48 | 17.48 | 8.98% | 458,516 |
| May 23, 2025 | 15.00 | 16.14 | 14.78 | 16.04 | 16.04 | 8.67% | 337,214 |
| May 22, 2025 | 14.48 | 15.50 | 14.48 | 14.76 | 14.76 | 5.13% | 942,025 |
| May 21, 2025 | 13.86 | 14.04 | 13.74 | 14.04 | 14.04 | 2.18% | 17,935 |