CTEK AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.38	14.68	14.38	14.55	-	1.61%	353,105
Jun 2, 2026	14.62	15.24	14.30	14.32	14.32	-1.51%	55,603
Jun 1, 2026	15.16	15.32	14.52	14.54	14.54	-4.22%	57,654
May 29, 2026	15.10	15.40	15.00	15.18	15.18	1.20%	72,102
May 28, 2026	15.00	15.12	14.88	15.00	15.00	-	41,835
May 27, 2026	15.28	15.28	14.94	15.00	15.00	-0.40%	387,458
May 26, 2026	15.00	15.30	15.00	15.06	15.06	-0.26%	143,409
May 25, 2026	14.64	15.14	14.40	15.10	15.10	4.14%	445,590
May 22, 2026	14.10	14.60	14.00	14.50	14.50	3.72%	184,170
May 21, 2026	14.28	14.36	13.94	13.98	13.98	-1.27%	32,700
May 20, 2026	14.00	14.28	14.00	14.16	14.16	1.58%	25,893
May 19, 2026	13.98	14.28	13.90	13.94	13.94	-0.29%	44,071
May 18, 2026	13.96	14.14	13.74	13.98	13.98	0.14%	36,279
May 15, 2026	14.40	14.40	13.84	13.96	13.96	-2.92%	94,225
May 13, 2026	13.92	14.40	13.84	14.38	14.38	3.45%	111,636
May 12, 2026	14.00	14.46	13.88	13.90	13.90	-0.71%	110,992
May 11, 2026	14.70	14.70	13.88	14.00	14.00	-3.58%	131,537
May 8, 2026	15.00	15.00	14.46	14.52	14.52	-3.33%	71,555
May 7, 2026	15.56	15.70	14.92	15.02	15.02	-2.97%	127,141
May 6, 2026	15.70	15.94	14.50	15.48	15.48	-5.49%	693,909
May 5, 2026	16.10	16.76	16.00	16.38	16.38	1.74%	114,534
May 4, 2026	15.92	16.56	15.70	16.10	16.10	1.26%	61,841
Apr 30, 2026	16.00	16.10	15.90	15.90	15.90	-0.38%	17,121
Apr 29, 2026	15.96	16.24	15.94	15.96	15.96	0.25%	26,231
Apr 28, 2026	16.22	16.28	15.90	15.92	15.92	-1.12%	32,830
Apr 27, 2026	16.38	16.38	16.06	16.10	16.10	0.37%	30,620
Apr 24, 2026	15.80	16.26	15.80	16.04	16.04	0.25%	55,085
Apr 23, 2026	15.58	16.20	15.18	16.00	16.00	2.30%	99,515
Apr 22, 2026	16.00	16.08	15.50	15.64	15.64	-2.49%	67,896
Apr 21, 2026	15.98	16.16	15.66	16.04	16.04	-0.25%	56,706
Apr 20, 2026	15.76	16.50	15.76	16.08	16.08	0.25%	64,538
Apr 17, 2026	15.50	16.10	15.42	16.04	16.04	2.17%	68,886
Apr 16, 2026	15.64	15.80	15.38	15.70	15.70	0.77%	60,594
Apr 15, 2026	15.70	15.82	15.28	15.58	15.58	-0.76%	63,272
Apr 14, 2026	15.50	15.72	15.42	15.70	15.70	1.29%	24,117
Apr 13, 2026	15.40	15.58	15.26	15.50	15.50	0.78%	47,446
Apr 10, 2026	14.88	15.40	14.86	15.38	15.38	3.50%	171,911
Apr 9, 2026	14.62	14.86	14.48	14.86	14.86	1.78%	80,332
Apr 8, 2026	14.46	14.78	14.20	14.60	14.60	1.11%	89,332
Apr 7, 2026	14.32	14.56	14.22	14.44	14.44	1.98%	42,829
Apr 2, 2026	14.12	14.40	14.10	14.16	14.16	-0.42%	9,337
Apr 1, 2026	14.44	14.46	14.00	14.22	14.22	0.42%	40,310
Mar 31, 2026	14.38	14.76	13.92	14.16	14.16	-2.07%	224,055
Mar 30, 2026	14.36	14.46	13.96	14.46	14.46	0.56%	23,392
Mar 27, 2026	14.40	14.60	14.34	14.38	14.38	-0.14%	22,370
Mar 26, 2026	14.60	14.68	14.20	14.40	14.40	-0.69%	13,218
Mar 25, 2026	14.70	14.76	14.48	14.50	14.50	0.28%	16,293
Mar 24, 2026	14.46	14.58	13.84	14.46	14.46	0.42%	47,693
Mar 23, 2026	14.02	14.48	13.50	14.40	14.40	1.69%	91,244
Mar 20, 2026	14.16	14.44	13.88	14.16	14.16	-0.98%	42,755