CTEK AB (publ) (STO:CTEK)
Sweden
· Delayed Price · Currency is SEK 12.88
-0.02 (-0.16%)
At close: Dec 5, 2025
CTEK AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.88 | 13.12 | 12.80 | 12.88 | 12.88 | -0.16% | 52,848 |
| 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 |
| Sep 25, 2025 | 12.68 | 12.86 | 12.24 | 12.24 | 12.24 | -3.62% | 196,296 |
| Sep 24, 2025 | 12.92 | 13.00 | 12.68 | 12.70 | 12.70 | -2.31% | 116,359 |
| Sep 23, 2025 | 12.72 | 13.06 | 12.72 | 13.00 | 13.00 | 1.56% | 114,402 |
| Sep 22, 2025 | 12.82 | 12.96 | 12.72 | 12.80 | 12.80 | 0.16% | 97,118 |
| Sep 19, 2025 | 12.86 | 13.06 | 12.74 | 12.78 | 12.78 | -0.62% | 154,138 |
| Sep 18, 2025 | 12.42 | 13.12 | 12.42 | 12.86 | 12.86 | 3.04% | 875,205 |
| Sep 17, 2025 | 12.64 | 12.66 | 12.48 | 12.48 | 12.48 | -0.32% | 288,373 |
| Sep 16, 2025 | 12.50 | 12.70 | 12.50 | 12.52 | 12.52 | 0.16% | 191,507 |
| Sep 15, 2025 | 12.62 | 12.82 | 12.50 | 12.50 | 12.50 | -1.42% | 131,626 |
| Sep 12, 2025 | 12.78 | 12.78 | 12.50 | 12.68 | 12.68 | -0.16% | 92,191 |
| Sep 11, 2025 | 13.04 | 13.14 | 12.70 | 12.70 | 12.70 | -0.94% | 111,097 |
| Sep 10, 2025 | 13.04 | 13.24 | 12.82 | 12.82 | 12.82 | -1.38% | 165,742 |
| Sep 9, 2025 | 13.30 | 13.48 | 12.88 | 13.00 | 13.00 | -3.70% | 143,418 |
| Sep 8, 2025 | 13.40 | 13.68 | 13.26 | 13.50 | 13.50 | 1.35% | 122,257 |
| Sep 5, 2025 | 13.92 | 14.10 | 13.30 | 13.32 | 13.32 | -1.48% | 285,474 |
| Sep 4, 2025 | 13.24 | 13.66 | 13.24 | 13.52 | 13.52 | 1.96% | 130,815 |
| Sep 3, 2025 | 13.66 | 13.74 | 13.24 | 13.26 | 13.26 | -2.36% | 69,009 |
| Sep 2, 2025 | 13.54 | 13.90 | 13.42 | 13.58 | 13.58 | 0.59% | 216,047 |
| Sep 1, 2025 | 13.30 | 13.64 | 13.10 | 13.50 | 13.50 | 1.96% | 157,308 |
| Aug 29, 2025 | 13.62 | 13.62 | 13.14 | 13.24 | 13.24 | -3.64% | 83,652 |
| Aug 28, 2025 | 12.92 | 13.74 | 12.86 | 13.74 | 13.74 | 6.51% | 1,210,613 |
| Aug 27, 2025 | 12.88 | 13.04 | 12.82 | 12.90 | 12.90 | 0.62% | 142,581 |
| Aug 26, 2025 | 12.90 | 13.12 | 12.80 | 12.82 | 12.82 | -0.62% | 97,358 |
| Aug 25, 2025 | 12.92 | 13.10 | 12.74 | 12.90 | 12.90 | - | 204,015 |
| Aug 22, 2025 | 12.70 | 13.10 | 12.70 | 12.90 | 12.90 | 0.78% | 440,972 |
| Aug 21, 2025 | 12.92 | 13.00 | 12.66 | 12.80 | 12.80 | -0.16% | 66,316 |
| Aug 20, 2025 | 12.80 | 13.46 | 12.80 | 12.82 | 12.82 | -4.33% | 75,157 |
| Aug 19, 2025 | 12.90 | 13.72 | 12.82 | 13.40 | 13.40 | 4.04% | 214,383 |
| Aug 18, 2025 | 13.28 | 13.28 | 12.80 | 12.88 | 12.88 | -4.45% | 318,993 |
| Aug 15, 2025 | 13.26 | 13.62 | 13.00 | 13.48 | 13.48 | 1.20% | 561,823 |
| Aug 14, 2025 | 13.88 | 13.88 | 13.18 | 13.32 | 13.32 | -3.76% | 90,451 |
| Aug 13, 2025 | 14.00 | 14.12 | 13.84 | 13.84 | 13.84 | -1.28% | 27,601 |
| Aug 12, 2025 | 14.20 | 14.32 | 14.02 | 14.02 | 14.02 | -1.27% | 14,774 |
| Aug 11, 2025 | 14.32 | 14.40 | 14.12 | 14.20 | 14.20 | -2.07% | 14,988 |
| Aug 8, 2025 | 14.62 | 14.76 | 14.40 | 14.50 | 14.50 | 0.69% | 27,093 |
| Aug 7, 2025 | 14.02 | 14.58 | 14.00 | 14.40 | 14.40 | 2.86% | 48,916 |
| Aug 6, 2025 | 14.24 | 14.50 | 14.00 | 14.00 | 14.00 | -1.55% | 33,220 |
| Aug 5, 2025 | 14.20 | 14.40 | 14.04 | 14.22 | 14.22 | 0.14% | 29,946 |
| Aug 4, 2025 | 14.20 | 14.42 | 14.06 | 14.20 | 14.20 | 0.71% | 13,076 |
| Aug 1, 2025 | 14.30 | 14.42 | 14.06 | 14.10 | 14.10 | -3.03% | 142,182 |
| Jul 31, 2025 | 14.52 | 14.60 | 14.30 | 14.54 | 14.54 | - | 33,090 |
| Jul 30, 2025 | 15.00 | 15.00 | 14.50 | 14.54 | 14.54 | -3.07% | 33,605 |
| Jul 29, 2025 | 15.58 | 15.58 | 14.90 | 15.00 | 15.00 | -3.72% | 33,869 |
| Jul 28, 2025 | 15.58 | 15.86 | 15.52 | 15.58 | 15.58 | -1.77% | 22,077 |
| Jul 25, 2025 | 15.70 | 15.88 | 15.46 | 15.86 | 15.86 | 1.15% | 43,849 |
| Jul 24, 2025 | 15.60 | 15.86 | 15.50 | 15.68 | 15.68 | 1.95% | 31,066 |
| Jul 23, 2025 | 15.36 | 15.80 | 15.26 | 15.38 | 15.38 | 0.13% | 24,426 |
| Jul 22, 2025 | 15.28 | 15.40 | 15.16 | 15.36 | 15.36 | -0.78% | 21,947 |
| Jul 21, 2025 | 15.32 | 15.66 | 15.22 | 15.48 | 15.48 | 1.71% | 28,157 |