CTEK AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	13.92	13.94	13.80	13.94	13.94	0.58%	8,243
Aug 26, 2026	13.90	13.96	13.62	13.86	13.86	0.73%	73,487
Aug 25, 2026	13.44	13.86	13.44	13.76	13.76	1.93%	16,039
Aug 24, 2026	13.68	13.90	13.48	13.50	13.50	-1.32%	61,729
Aug 21, 2026	13.92	13.94	13.68	13.68	13.68	-1.72%	56,308
Aug 20, 2026	13.78	13.98	13.62	13.92	13.92	1.02%	30,425
Aug 19, 2026	13.94	14.00	13.78	13.78	13.78	-0.29%	33,378
Aug 18, 2026	13.78	13.96	13.78	13.82	13.82	0.29%	17,676
Aug 17, 2026	13.90	14.00	13.78	13.78	13.78	-0.86%	12,222
Aug 14, 2026	13.86	14.08	13.82	13.90	13.90	-0.71%	9,354
Aug 13, 2026	14.08	14.16	13.80	14.00	14.00	-	15,959
Aug 12, 2026	14.04	14.28	13.90	14.00	14.00	-0.28%	18,533
Aug 11, 2026	14.30	14.50	14.00	14.04	14.04	-0.28%	6,291
Aug 10, 2026	14.26	14.28	14.02	14.08	14.08	-1.40%	94,462
Aug 7, 2026	14.18	14.44	14.10	14.28	14.28	0.71%	5,592
Aug 6, 2026	14.44	14.54	14.12	14.18	14.18	-1.80%	17,807
Aug 5, 2026	14.64	14.66	14.36	14.44	14.44	-1.37%	16,302
Aug 4, 2026	14.18	14.72	14.18	14.64	14.64	3.24%	28,389
Aug 3, 2026	14.08	14.46	14.08	14.18	14.18	0.85%	19,660
Jul 31, 2026	14.00	14.26	13.96	14.06	14.06	0.43%	9,279
Jul 30, 2026	14.16	14.22	13.90	14.00	14.00	-	10,948
Jul 29, 2026	14.00	14.20	13.90	14.00	14.00	-	15,621
Jul 28, 2026	14.16	14.28	13.90	14.00	14.00	-1.13%	16,731
Jul 27, 2026	14.02	14.20	13.86	14.16	14.16	-0.14%	20,764
Jul 24, 2026	14.14	14.20	14.00	14.18	14.18	0.28%	30,947
Jul 23, 2026	14.00	14.48	13.92	14.14	14.14	1.73%	25,267
Jul 22, 2026	14.46	14.48	13.84	13.90	13.90	-3.20%	113,516
Jul 21, 2026	13.94	15.16	13.90	14.36	14.36	4.82%	226,318
Jul 20, 2026	13.04	13.98	13.04	13.70	13.70	2.70%	149,787
Jul 17, 2026	13.20	13.58	13.00	13.34	13.34	0.15%	40,624
Jul 16, 2026	13.60	13.60	13.28	13.32	13.32	0.45%	23,810
Jul 15, 2026	13.08	13.60	13.00	13.26	13.26	1.38%	27,631
Jul 14, 2026	13.20	13.34	13.00	13.08	13.08	-0.76%	20,614
Jul 13, 2026	13.02	13.48	13.02	13.18	13.18	1.23%	13,903
Jul 10, 2026	13.18	13.32	13.00	13.02	13.02	-	57,036
Jul 9, 2026	13.34	13.36	13.00	13.02	13.02	-2.54%	26,030
Jul 8, 2026	13.60	13.98	13.30	13.36	13.36	-1.91%	25,319
Jul 7, 2026	13.76	13.94	13.56	13.62	13.62	-1.02%	38,981
Jul 6, 2026	13.50	13.76	13.42	13.76	13.76	1.93%	12,965
Jul 3, 2026	13.44	13.82	13.30	13.50	13.50	0.60%	69,530
Jul 2, 2026	13.00	13.76	13.00	13.42	13.42	3.23%	83,619
Jul 1, 2026	13.00	13.30	12.86	13.00	13.00	-	32,478
Jun 30, 2026	13.20	13.42	12.90	13.00	13.00	-0.91%	41,465
Jun 29, 2026	13.38	13.88	13.04	13.12	13.12	-1.94%	38,423
Jun 26, 2026	12.74	13.38	12.70	13.38	13.38	5.02%	20,544
Jun 25, 2026	12.62	12.74	12.56	12.74	12.74	1.11%	73,377
Jun 24, 2026	13.06	13.08	12.60	12.60	12.60	-3.08%	52,583
Jun 23, 2026	13.04	13.08	12.92	13.00	13.00	-1.22%	24,026
Jun 22, 2026	13.28	13.28	12.86	13.16	13.16	-1.05%	120,336
Jun 18, 2026	13.28	13.48	13.26	13.30	13.30	-	9,641