CTEK AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	13.72	14.16	13.72	14.00	14.00	3.86%	151,875
Feb 6, 2026	12.42	13.58	12.42	13.48	13.48	8.89%	351,797
Feb 5, 2026	12.58	12.70	12.22	12.38	12.38	-1.59%	68,061
Feb 4, 2026	12.30	12.58	12.24	12.58	12.58	0.48%	39,464
Feb 3, 2026	12.50	12.66	12.32	12.52	12.52	0.16%	31,043
Feb 2, 2026	12.40	12.50	12.24	12.50	12.50	0.64%	8,131
Jan 30, 2026	12.50	12.62	12.40	12.42	12.42	-1.58%	20,208
Jan 29, 2026	12.60	12.68	12.50	12.62	12.62	-	36,170
Jan 28, 2026	12.54	12.64	12.42	12.62	12.62	0.64%	20,129
Jan 27, 2026	12.62	12.68	12.48	12.54	12.54	-0.16%	43,302
Jan 26, 2026	12.72	12.76	12.54	12.56	12.56	-1.41%	30,586
Jan 23, 2026	12.74	12.86	12.60	12.74	12.74	-0.16%	21,955
Jan 22, 2026	12.82	12.98	12.68	12.76	12.76	0.31%	27,791
Jan 21, 2026	12.88	12.98	12.62	12.72	12.72	-0.78%	36,421
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