CTEK AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	12.50	12.78	12.36	12.60	12.60	-	56,576
Nov 20, 2025	12.94	13.10	12.28	12.60	12.60	1.12%	142,022
Nov 19, 2025	12.72	12.96	12.42	12.46	12.46	-2.50%	40,320
Nov 18, 2025	12.82	12.94	12.78	12.78	12.78	-0.47%	61,210
Nov 17, 2025	12.82	13.00	12.70	12.84	12.84	0.78%	39,405
Nov 14, 2025	12.98	12.98	12.70	12.74	12.74	-2.45%	20,360
Nov 13, 2025	12.94	13.06	12.70	13.06	13.06	1.87%	76,311
Nov 12, 2025	12.94	13.14	12.82	12.82	12.82	-1.08%	61,497
Nov 11, 2025	12.88	13.16	12.50	12.96	12.96	1.57%	94,242
Nov 10, 2025	12.76	12.92	12.44	12.76	12.76	0.95%	55,287
Nov 7, 2025	12.58	12.78	12.58	12.64	12.64	0.48%	52,718
Nov 6, 2025	12.90	12.90	12.42	12.58	12.58	-0.16%	59,201
Nov 5, 2025	12.92	13.00	12.56	12.60	12.60	-2.33%	50,110
Nov 4, 2025	12.96	13.06	12.72	12.90	12.90	0.31%	53,663
Nov 3, 2025	13.94	13.94	12.70	12.86	12.86	-2.87%	225,198
Oct 31, 2025	14.00	14.18	13.24	13.24	13.24	-0.45%	265,069
Oct 30, 2025	13.64	14.20	12.90	13.30	13.30	-2.21%	294,063
Oct 29, 2025	13.14	13.66	12.84	13.60	13.60	3.82%	605,649
Oct 28, 2025	13.24	13.40	13.00	13.10	13.10	-	100,877
Oct 27, 2025	13.10	13.42	13.08	13.10	13.10	1.08%	102,448
Oct 24, 2025	12.98	13.18	12.96	12.96	12.96	-0.15%	67,464
Oct 23, 2025	13.16	13.16	12.90	12.98	12.98	0.31%	137,243
Oct 22, 2025	13.16	13.20	12.82	12.94	12.94	-2.41%	87,658
Oct 21, 2025	13.02	13.42	13.02	13.26	13.26	0.61%	28,581
Oct 20, 2025	13.14	13.24	13.00	13.18	13.18	1.23%	35,116
Oct 17, 2025	13.30	13.30	12.82	13.02	13.02	-2.11%	58,539
Oct 16, 2025	13.16	13.42	13.16	13.30	13.30	0.30%	55,731
Oct 15, 2025	13.02	13.36	13.02	13.26	13.26	2.00%	48,631
Oct 14, 2025	13.04	13.14	13.00	13.00	13.00	-1.52%	60,530
Oct 13, 2025	12.84	13.20	12.62	13.20	13.20	3.94%	216,183
Oct 10, 2025	13.08	13.24	12.70	12.70	12.70	-2.76%	49,693
Oct 9, 2025	12.80	13.10	12.80	13.06	13.06	1.87%	120,980
Oct 8, 2025	12.84	12.88	12.62	12.82	12.82	0.79%	28,810
Oct 7, 2025	12.70	12.86	12.52	12.72	12.72	0.63%	165,333
Oct 6, 2025	12.74	12.80	12.42	12.64	12.64	-0.16%	187,493
Oct 3, 2025	12.38	12.74	12.38	12.66	12.66	2.59%	296,786
Oct 2, 2025	12.48	12.66	12.32	12.34	12.34	-1.28%	151,757
Oct 1, 2025	12.42	12.60	12.30	12.50	12.50	1.13%	34,508
Sep 30, 2025	12.42	12.58	12.28	12.36	12.36	-0.32%	313,248
Sep 29, 2025	12.38	12.54	12.30	12.40	12.40	1.31%	93,204
Sep 26, 2025	12.26	12.40	12.20	12.24	12.24	-	47,762