UK markets closed

CTEK AB (publ) (CTEK.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
18.84+0.26 (+1.40%)
At close: 05:29PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.5818.8818.3218.8418.8420,333
02 May 202418.5218.7818.2418.5818.589,299
30 Apr 202418.4818.5418.0818.5218.526,320
29 Apr 202418.2418.5017.7418.5018.5019,635
26 Apr 202418.0018.2417.5618.2418.245,153
25 Apr 202418.2618.2617.4618.0018.0029,747
24 Apr 202417.5018.2817.5018.2818.2811,904
23 Apr 202417.6217.9817.5817.9417.9417,087
22 Apr 202417.8617.9617.5017.6017.6036,870
19 Apr 202418.0418.0417.4617.8617.8615,027
18 Apr 202418.0418.0417.8417.9017.907,755
17 Apr 202418.0218.4017.9018.0418.0416,429
16 Apr 202418.6018.6017.8018.0218.0232,078
15 Apr 202420.0020.0018.6218.6218.6229,319
12 Apr 202420.3020.5519.9820.0520.0518,551
11 Apr 202420.1520.3019.7620.3020.3022,572
10 Apr 202420.1520.4519.8820.1520.1519,637
09 Apr 202420.0020.1519.7620.0020.0022,987
08 Apr 202419.8020.3519.5620.0020.00152,790
05 Apr 202419.8619.8619.4819.8619.8632,425
04 Apr 202419.8820.0019.3219.8619.8631,697
03 Apr 202419.6819.8819.5819.8819.8828,569
02 Apr 202419.6019.6819.5019.5619.5629,772
28 Mar 202419.5019.7419.1819.6019.6020,672
27 Mar 202419.4919.5019.0019.5019.5033,181
26 Mar 202419.2919.5918.8019.4919.4999,421
25 Mar 202418.0019.3017.6919.1619.1657,773
22 Mar 202418.2018.6317.8118.2118.2132,812
21 Mar 202417.8118.7017.8118.2118.2131,731
20 Mar 202417.9917.9917.1217.8117.8131,461
19 Mar 202417.3218.2017.0017.3817.3846,566
18 Mar 202417.1017.7017.0017.3217.3232,648
15 Mar 202416.8417.8016.8117.1017.10160,198
14 Mar 202417.9517.9516.7916.8616.8677,713
13 Mar 202418.0018.0017.2317.9517.9520,899
12 Mar 202417.2118.3817.2018.0518.0546,634
11 Mar 202416.9217.3016.5717.2017.2053,830
08 Mar 202417.2017.2016.8516.9216.9247,083
07 Mar 202417.1317.5816.9317.3017.3032,124
06 Mar 202417.7817.8917.1117.2017.2039,800
05 Mar 202418.0818.1017.7117.7817.7828,959
04 Mar 202418.5018.7518.0718.0818.0818,168
01 Mar 202418.6018.9918.4718.5018.5017,385
29 Feb 202418.0818.6018.0218.6018.6015,701
28 Feb 202418.4418.4518.1318.1618.1614,781
27 Feb 202418.4518.4518.0918.4518.4515,834
26 Feb 202418.6918.6918.4518.4518.4510,360
23 Feb 202418.5118.9718.5118.6918.6910,980
22 Feb 202418.9019.0318.6018.7518.7516,131
21 Feb 202419.2819.2818.8718.9018.9011,254
20 Feb 202419.3119.4518.7919.2819.2814,952
19 Feb 202419.7419.7419.1719.3119.3123,853
16 Feb 202418.8019.8218.5919.8219.8238,228
15 Feb 202418.9519.2318.5718.8018.8036,427
14 Feb 202418.5019.0018.1018.9918.9920,440
13 Feb 202418.8318.8318.1218.6818.6849,531
12 Feb 202419.3819.3818.7018.8318.8351,618
09 Feb 202420.1420.1418.5619.3819.38114,930
08 Feb 202420.4620.4819.5320.1420.1462,643
07 Feb 202420.4021.3819.7620.4620.46198,832
06 Feb 202418.9918.9918.2818.8018.8014,393
05 Feb 202418.6219.4018.2818.9918.9918,013
02 Feb 202418.4019.8018.1518.6218.6235,937
01 Feb 202419.5819.5818.3018.7518.7532,444
31 Jan 202418.8019.2918.1018.6218.6251,399
30 Jan 202419.6319.9318.3318.8918.8937,971
29 Jan 202418.4519.6618.1819.6319.6343,093
26 Jan 202418.5818.7818.3018.4518.4536,457
25 Jan 202419.0019.3118.5818.5818.5820,626
24 Jan 202419.2819.5618.7419.0019.0032,850
23 Jan 202419.2019.8019.1719.2819.2842,330
22 Jan 202419.5619.6618.5819.1719.1737,061
19 Jan 202419.3119.8919.2019.5619.5639,269
18 Jan 202419.5719.6819.0019.3119.3133,400
17 Jan 202419.7819.7819.4419.5719.5731,754
16 Jan 202420.5421.0019.7420.0020.0060,127
15 Jan 202421.4621.4620.8221.0021.0024,298
12 Jan 202422.1422.2421.5421.6821.6822,088
11 Jan 202422.7222.7222.0822.1222.1229,313
10 Jan 202422.4222.6221.9622.1622.1627,366
09 Jan 202421.8222.4221.5422.1622.1669,645
08 Jan 202421.9422.2821.3221.8221.8223,439
05 Jan 202422.2022.3021.8021.8021.8019,975
04 Jan 202420.9822.2020.3222.2022.2028,322
03 Jan 202421.2621.5020.9820.9820.9832,387
02 Jan 202421.1821.5621.0221.5621.5623,874
29 Dec 202321.8021.8021.0621.1021.1037,984
28 Dec 202322.5222.6021.6421.8021.8062,488
27 Dec 202323.3823.3822.3222.9022.9066,265
22 Dec 202323.9623.9623.2023.3823.3834,034
21 Dec 202323.1024.0022.5623.9623.9668,748
20 Dec 202323.6023.9823.0623.3023.3038,335
19 Dec 202322.4823.7022.0623.6023.60106,097
18 Dec 202322.1422.5021.4222.4822.4851,389
15 Dec 202322.5022.5021.9022.1422.1483,171
14 Dec 202322.8424.2022.2022.4822.48165,444
13 Dec 202319.6822.0819.0122.0822.08187,811
12 Dec 202320.0020.0019.4219.6819.6854,686
11 Dec 202319.2819.9719.2719.7919.7960,964
08 Dec 202318.9819.5918.8619.2719.2761,763
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...