CTEK AB (publ) (STO:CTEK)
Sweden
· Delayed Price · Currency is SEK 13.50
-0.60 (-4.26%)
Mar 9, 2026, 5:29 PM CET
CTEK AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.52 | 14.78 | 14.02 | 14.10 | 14.10 | -2.62% | 153,222 |
| Mar 5, 2026 | 14.20 | 14.66 | 14.20 | 14.48 | 14.48 | 1.69% | 22,238 |
| Mar 4, 2026 | 14.30 | 14.40 | 13.80 | 14.24 | 14.24 | 0.28% | 163,048 |
| Mar 3, 2026 | 14.00 | 14.30 | 13.80 | 14.20 | 14.20 | 1.14% | 51,017 |
| Mar 2, 2026 | 14.48 | 14.50 | 13.92 | 14.04 | 14.04 | -4.23% | 164,409 |
| Feb 27, 2026 | 14.80 | 15.16 | 14.26 | 14.66 | 14.66 | 0.27% | 55,995 |
| Feb 26, 2026 | 15.30 | 15.50 | 14.40 | 14.62 | 14.62 | -3.69% | 138,661 |
| Feb 25, 2026 | 14.98 | 15.56 | 14.90 | 15.18 | 15.18 | 3.27% | 126,175 |
| Feb 24, 2026 | 14.32 | 14.84 | 14.06 | 14.70 | 14.70 | 2.65% | 93,251 |
| Feb 23, 2026 | 14.48 | 14.64 | 14.06 | 14.32 | 14.32 | -2.98% | 44,010 |
| Feb 20, 2026 | 15.00 | 15.00 | 14.64 | 14.76 | 14.76 | -1.60% | 102,929 |
| Feb 19, 2026 | 15.00 | 15.10 | 14.46 | 15.00 | 15.00 | -0.79% | 53,774 |
| Feb 18, 2026 | 14.72 | 15.40 | 14.72 | 15.12 | 15.12 | 0.80% | 47,021 |
| Feb 17, 2026 | 14.90 | 15.00 | 14.40 | 15.00 | 15.00 | 0.81% | 86,924 |
| Feb 16, 2026 | 14.80 | 14.90 | 14.40 | 14.88 | 14.88 | 0.81% | 285,436 |
| Feb 13, 2026 | 14.36 | 14.76 | 14.20 | 14.76 | 14.76 | 2.79% | 257,937 |
| Feb 12, 2026 | 14.22 | 14.36 | 14.00 | 14.36 | 14.36 | 0.42% | 86,041 |
| Feb 11, 2026 | 13.88 | 14.40 | 13.88 | 14.30 | 14.30 | 2.14% | 109,058 |
| Feb 10, 2026 | 14.00 | 14.20 | 13.98 | 14.00 | 14.00 | - | 157,657 |
| Feb 9, 2026 | 13.72 | 14.16 | 13.72 | 14.00 | 14.00 | 3.86% | 151,875 |
| Feb 6, 2026 | 12.42 | 13.58 | 12.42 | 13.48 | 13.48 | 8.89% | 351,797 |
| Feb 5, 2026 | 12.58 | 12.70 | 12.22 | 12.38 | 12.38 | -1.59% | 68,061 |
| Feb 4, 2026 | 12.30 | 12.58 | 12.24 | 12.58 | 12.58 | 0.48% | 39,464 |
| Feb 3, 2026 | 12.50 | 12.66 | 12.32 | 12.52 | 12.52 | 0.16% | 31,043 |
| Feb 2, 2026 | 12.40 | 12.50 | 12.24 | 12.50 | 12.50 | 0.64% | 8,131 |
| Jan 30, 2026 | 12.50 | 12.62 | 12.40 | 12.42 | 12.42 | -1.58% | 20,208 |
| Jan 29, 2026 | 12.60 | 12.68 | 12.50 | 12.62 | 12.62 | - | 36,170 |
| Jan 28, 2026 | 12.54 | 12.64 | 12.42 | 12.62 | 12.62 | 0.64% | 20,129 |
| Jan 27, 2026 | 12.62 | 12.68 | 12.48 | 12.54 | 12.54 | -0.16% | 43,302 |
| Jan 26, 2026 | 12.72 | 12.76 | 12.54 | 12.56 | 12.56 | -1.41% | 30,586 |
| Jan 23, 2026 | 12.74 | 12.86 | 12.60 | 12.74 | 12.74 | -0.16% | 21,955 |
| Jan 22, 2026 | 12.82 | 12.98 | 12.68 | 12.76 | 12.76 | 0.31% | 27,791 |
| Jan 21, 2026 | 12.88 | 12.98 | 12.62 | 12.72 | 12.72 | -0.78% | 36,421 |
| Jan 20, 2026 | 13.18 | 13.20 | 12.80 | 12.82 | 12.82 | -2.88% | 8,476 |
| Jan 19, 2026 | 12.98 | 13.20 | 12.90 | 13.20 | 13.20 | - | 36,619 |
| Jan 16, 2026 | 12.84 | 13.50 | 12.70 | 13.20 | 13.20 | 2.33% | 130,656 |
| Jan 15, 2026 | 12.70 | 12.90 | 12.64 | 12.90 | 12.90 | 0.16% | 100,155 |
| Jan 14, 2026 | 12.80 | 12.88 | 12.64 | 12.88 | 12.88 | 0.94% | 37,928 |
| Jan 13, 2026 | 12.70 | 12.86 | 12.66 | 12.76 | 12.76 | 0.16% | 33,713 |
| Jan 12, 2026 | 12.84 | 12.96 | 12.62 | 12.74 | 12.74 | -0.93% | 31,963 |
| Jan 9, 2026 | 12.64 | 12.86 | 12.54 | 12.86 | 12.86 | 0.94% | 27,844 |
| Jan 8, 2026 | 12.84 | 12.86 | 12.58 | 12.74 | 12.74 | -0.93% | 16,724 |
| Jan 7, 2026 | 12.54 | 12.92 | 12.50 | 12.86 | 12.86 | 1.58% | 45,157 |
| Jan 5, 2026 | 12.74 | 12.88 | 12.50 | 12.66 | 12.66 | -0.31% | 11,280 |
| Jan 2, 2026 | 12.56 | 12.82 | 12.50 | 12.70 | 12.70 | 0.32% | 75,097 |
| Dec 30, 2025 | 12.60 | 12.78 | 12.34 | 12.66 | 12.66 | 0.48% | 50,552 |
| Dec 29, 2025 | 12.84 | 12.88 | 12.60 | 12.60 | 12.60 | -1.56% | 47,921 |
| Dec 23, 2025 | 12.62 | 12.86 | 12.62 | 12.80 | 12.80 | 0.95% | 35,388 |
| Dec 22, 2025 | 12.66 | 12.78 | 12.50 | 12.68 | 12.68 | 0.16% | 52,483 |
| Dec 19, 2025 | 12.82 | 12.90 | 12.66 | 12.66 | 12.66 | -1.09% | 63,164 |
| Dec 18, 2025 | 12.60 | 12.84 | 12.60 | 12.80 | 12.80 | 0.63% | 74,892 |
| Dec 17, 2025 | 12.70 | 12.78 | 12.60 | 12.72 | 12.72 | - | 45,929 |
| Dec 16, 2025 | 12.88 | 12.88 | 12.60 | 12.72 | 12.72 | -1.24% | 66,694 |
| Dec 15, 2025 | 12.92 | 13.00 | 12.70 | 12.88 | 12.88 | -0.31% | 22,217 |
| Dec 12, 2025 | 12.98 | 13.00 | 12.92 | 12.92 | 12.92 | 0.47% | 13,697 |
| Dec 11, 2025 | 12.78 | 12.88 | 12.76 | 12.86 | 12.86 | 0.63% | 29,959 |
| Dec 10, 2025 | 12.86 | 13.06 | 12.78 | 12.78 | 12.78 | -1.39% | 14,142 |
| Dec 9, 2025 | 12.90 | 13.00 | 12.82 | 12.96 | 12.96 | 1.57% | 17,148 |
| Dec 8, 2025 | 12.86 | 13.02 | 12.74 | 12.76 | 12.76 | -0.93% | 51,908 |
| 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 |