CTEK AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	14.30	14.40	13.80	14.24	14.24	0.28%	163,048
Mar 3, 2026	14.00	14.30	13.80	14.20	14.20	1.14%	51,017
Mar 2, 2026	14.48	14.50	13.92	14.04	14.04	-4.23%	164,409
Feb 27, 2026	14.80	15.16	14.26	14.66	14.66	0.27%	55,995
Feb 26, 2026	15.30	15.50	14.40	14.62	14.62	-3.69%	138,661
Feb 25, 2026	14.98	15.56	14.90	15.18	15.18	3.27%	126,175
Feb 24, 2026	14.32	14.84	14.06	14.70	14.70	2.65%	93,251
Feb 23, 2026	14.48	14.64	14.06	14.32	14.32	-2.98%	44,010
Feb 20, 2026	15.00	15.00	14.64	14.76	14.76	-1.60%	102,929
Feb 19, 2026	15.00	15.10	14.46	15.00	15.00	-0.79%	53,774
Feb 18, 2026	14.72	15.40	14.72	15.12	15.12	0.80%	47,021
Feb 17, 2026	14.90	15.00	14.40	15.00	15.00	0.81%	86,924
Feb 16, 2026	14.80	14.90	14.40	14.88	14.88	0.81%	285,436
Feb 13, 2026	14.36	14.76	14.20	14.76	14.76	2.79%	257,937
Feb 12, 2026	14.22	14.36	14.00	14.36	14.36	0.42%	86,041
Feb 11, 2026	13.88	14.40	13.88	14.30	14.30	2.14%	109,058
Feb 10, 2026	14.00	14.20	13.98	14.00	14.00	-	157,657
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	-	36,619
Jan 16, 2026	12.84	13.50	12.70	13.20	13.20	2.33%	130,656
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