CTEK AB CTEK
OMXSTO · Sweden · Producer Manufacturing
SEK 13.06-0.34 (-2.54%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 13.06 | -2.54% | SEK 13.10 | SEK 13.36 | SEK 13.06 | 166.40K |
| 2026-09-30 | SEK 13.40 | 0.00% | SEK 13.48 | SEK 13.50 | SEK 13.20 | 30.04K |
| 2026-09-29 | SEK 13.40 | +0.15% | SEK 13.50 | SEK 13.70 | SEK 13.38 | 16.32K |
| 2026-09-28 | SEK 13.38 | +0.60% | SEK 13.32 | SEK 13.60 | SEK 13.30 |
| 9.82K |
| 2026-09-25 | SEK 13.30 | -3.34% | SEK 13.74 | SEK 13.74 | SEK 13.30 | 63.83K |
| 2026-09-24 | SEK 13.76 | -0.72% | SEK 13.68 | SEK 13.76 | SEK 13.46 | 47.83K |
| 2026-09-23 | SEK 13.86 | +0.87% | SEK 13.72 | SEK 13.94 | SEK 13.60 | 27.90K |
| 2026-09-22 | SEK 13.74 | -0.87% | SEK 13.86 | SEK 13.96 | SEK 13.70 | 12.24K |
| 2026-09-21 | SEK 13.86 | +0.58% | SEK 13.70 | SEK 13.98 | SEK 13.62 | 23.25K |
| 2026-09-18 | SEK 13.78 | -2.82% | SEK 14.18 | SEK 14.28 | SEK 13.64 | 105.54K |
| 2026-09-17 | SEK 14.18 | +0.57% | SEK 14.00 | SEK 14.18 | SEK 13.94 | 48.04K |
| 2026-09-16 | SEK 14.10 | -0.98% | SEK 14.18 | SEK 14.18 | SEK 13.88 | 22.81K |
| 2026-09-15 | SEK 14.24 | +2.15% | SEK 14.00 | SEK 14.24 | SEK 13.96 | 11.38K |
| 2026-09-14 | SEK 13.94 | -0.43% | SEK 14.00 | SEK 14.14 | SEK 13.92 | 5.94K |
| 2026-09-11 | SEK 14.00 | -1.41% | SEK 14.20 | SEK 14.20 | SEK 13.96 | 24.16K |
| 2026-09-10 | SEK 14.20 | +0.57% | SEK 14.36 | SEK 14.38 | SEK 13.90 | 39.08K |
| 2026-09-09 | SEK 14.12 | -0.42% | SEK 14.16 | SEK 14.50 | SEK 13.94 | 41.15K |
| 2026-09-08 | SEK 14.18 | -2.21% | SEK 14.50 | SEK 14.50 | SEK 14.00 | 101.16K |
| 2026-09-07 | SEK 14.50 | -0.55% | SEK 14.40 | SEK 14.58 | SEK 14.14 | 26.25K |
| 2026-09-04 | SEK 14.58 | -0.14% | SEK 14.58 | SEK 14.62 | SEK 14.32 | 39.49K |
| 2026-09-03 | SEK 14.60 | +0.27% | SEK 14.56 | SEK 14.60 | SEK 14.40 | 24.03K |
| 2026-09-02 | SEK 14.56 | +0.83% | SEK 14.60 | SEK 14.64 | SEK 14.20 | 63.06K |
| 2026-09-01 | SEK 14.44 | +4.18% | SEK 14.04 | SEK 14.68 | SEK 14.04 | 126.50K |
| 2026-08-31 | SEK 13.86 | 0.00% | SEK 13.84 | SEK 13.86 | SEK 13.70 | 15.54K |
| 2026-08-28 | SEK 13.86 | -0.57% | SEK 13.90 | SEK 14.00 | SEK 13.80 | 13.56K |
| 2026-08-27 | SEK 13.94 | +0.58% | SEK 13.92 | SEK 13.94 | SEK 13.80 | 8.24K |
| 2026-08-26 | SEK 13.86 | +0.73% | SEK 13.90 | SEK 13.96 | SEK 13.62 | 73.49K |
| 2026-08-25 | SEK 13.76 | +1.93% | SEK 13.44 | SEK 13.86 | SEK 13.44 | 16.04K |
| 2026-08-24 | SEK 13.50 | -1.32% | SEK 13.68 | SEK 13.90 | SEK 13.48 | 61.73K |
| 2026-08-21 | SEK 13.68 | -1.72% | SEK 13.92 | SEK 13.94 | SEK 13.68 | 56.31K |
| 2026-08-20 | SEK 13.92 | +1.02% | SEK 13.78 | SEK 13.98 | SEK 13.62 | 30.43K |
| 2026-08-19 | SEK 13.78 | -0.29% | SEK 13.94 | SEK 14.00 | SEK 13.78 | 33.38K |
| 2026-08-18 | SEK 13.82 | +0.29% | SEK 13.78 | SEK 13.96 | SEK 13.78 | 17.68K |
| 2026-08-17 | SEK 13.78 | -0.86% | SEK 13.90 | SEK 14.00 | SEK 13.78 | 12.22K |
| 2026-08-14 | SEK 13.90 | -0.71% | SEK 13.86 | SEK 14.08 | SEK 13.82 | 9.35K |
| 2026-08-13 | SEK 14.00 | 0.00% | SEK 14.08 | SEK 14.16 | SEK 13.80 | 15.96K |
| 2026-08-12 | SEK 14.00 | -0.28% | SEK 14.04 | SEK 14.28 | SEK 13.90 | 18.53K |
| 2026-08-11 | SEK 14.04 | -0.28% | SEK 14.30 | SEK 14.50 | SEK 14.00 | 6.29K |
| 2026-08-10 | SEK 14.08 | -1.40% | SEK 14.26 | SEK 14.28 | SEK 14.02 | 94.46K |
| 2026-08-07 | SEK 14.28 | +0.71% | SEK 14.18 | SEK 14.44 | SEK 14.10 | 5.59K |
| 2026-08-06 | SEK 14.18 | -1.80% | SEK 14.44 | SEK 14.54 | SEK 14.12 | 17.81K |
| 2026-08-05 | SEK 14.44 | -1.37% | SEK 14.64 | SEK 14.66 | SEK 14.36 | 16.30K |
| 2026-08-04 | SEK 14.64 | +3.24% | SEK 14.18 | SEK 14.72 | SEK 14.18 | 28.39K |
| 2026-08-03 | SEK 14.18 | +0.85% | SEK 14.08 | SEK 14.46 | SEK 14.08 | 19.66K |
| 2026-07-31 | SEK 14.06 | +0.43% | SEK 14.00 | SEK 14.26 | SEK 13.96 | 9.28K |
| 2026-07-30 | SEK 14.00 | 0.00% | SEK 14.16 | SEK 14.22 | SEK 13.90 | 10.95K |
| 2026-07-29 | SEK 14.00 | 0.00% | SEK 14.00 | SEK 14.20 | SEK 13.90 | 15.62K |
| 2026-07-28 | SEK 14.00 | -1.13% | SEK 14.16 | SEK 14.28 | SEK 13.90 | 16.73K |
| 2026-07-27 | SEK 14.16 | -0.14% | SEK 14.02 | SEK 14.20 | SEK 13.86 | 20.76K |
| 2026-07-24 | SEK 14.18 | +0.28% | SEK 14.14 | SEK 14.20 | SEK 14.00 | 30.95K |
| 2026-07-23 | SEK 14.14 | +1.73% | SEK 14.00 | SEK 14.48 | SEK 13.92 | 25.27K |
| 2026-07-22 | SEK 13.90 | -3.20% | SEK 14.46 | SEK 14.48 | SEK 13.84 | 113.52K |
| 2026-07-21 | SEK 14.36 | +4.82% | SEK 13.94 | SEK 15.16 | SEK 13.90 | 226.32K |
| 2026-07-20 | SEK 13.70 | +2.70% | SEK 13.04 | SEK 13.98 | SEK 13.04 | 151.39K |
| 2026-07-17 | SEK 13.34 | +0.15% | SEK 13.20 | SEK 13.58 | SEK 13.00 | 40.62K |
| 2026-07-16 | SEK 13.32 | +0.45% | SEK 13.60 | SEK 13.60 | SEK 13.28 | 23.81K |
| 2026-07-15 | SEK 13.26 | +1.38% | SEK 13.08 | SEK 13.60 | SEK 13.00 | 27.63K |
| 2026-07-14 | SEK 13.08 | -0.76% | SEK 13.20 | SEK 13.34 | SEK 13.00 | 20.61K |
| 2026-07-13 | SEK 13.18 | +1.23% | SEK 13.02 | SEK 13.48 | SEK 13.02 | 13.86K |
| 2026-07-10 | SEK 13.02 | 0.00% | SEK 13.18 | SEK 13.32 | SEK 13.00 | 57.04K |
| 2026-07-09 | SEK 13.02 | -2.54% | SEK 13.34 | SEK 13.36 | SEK 13.00 | 40.70K |
| 2026-07-08 | SEK 13.36 | -1.91% | SEK 13.60 | SEK 13.98 | SEK 13.30 | 25.32K |
| 2026-07-07 | SEK 13.62 | -1.02% | SEK 13.76 | SEK 13.94 | SEK 13.56 | 38.98K |
| 2026-07-06 | SEK 13.76 | +1.93% | SEK 13.50 | SEK 13.76 | SEK 13.42 | 12.97K |
| 2026-07-03 | SEK 13.50 | +0.60% | SEK 13.44 | SEK 13.82 | SEK 13.30 | 69.53K |
| 2026-07-02 | SEK 13.42 | +3.23% | SEK 13.00 | SEK 13.76 | SEK 13.00 | 83.62K |
| 2026-07-01 | SEK 13.00 | 0.00% | SEK 13.00 | SEK 13.30 | SEK 12.86 | 32.48K |
| 2026-06-30 | SEK 13.00 | -0.91% | SEK 13.20 | SEK 13.42 | SEK 12.90 | 41.47K |
| 2026-06-29 | SEK 13.12 | -1.94% | SEK 13.38 | SEK 13.88 | SEK 13.04 | 38.42K |
| 2026-06-26 | SEK 13.38 | +5.02% | SEK 12.74 | SEK 13.38 | SEK 12.70 | 20.59K |
| 2026-06-25 | SEK 12.74 | +1.11% | SEK 12.62 | SEK 12.74 | SEK 12.56 | 73.38K |
| 2026-06-24 | SEK 12.60 | -3.08% | SEK 13.06 | SEK 13.08 | SEK 12.60 | 52.58K |
| 2026-06-23 | SEK 13.00 | -1.22% | SEK 13.04 | SEK 13.08 | SEK 12.92 | 24.03K |
| 2026-06-22 | SEK 13.16 | -1.05% | SEK 13.28 | SEK 13.28 | SEK 12.86 | 120.34K |
| 2026-06-18 | SEK 13.30 | 0.00% | SEK 13.28 | SEK 13.48 | SEK 13.26 | 9.64K |
| 2026-06-17 | SEK 13.30 | -0.75% | SEK 13.40 | SEK 13.62 | SEK 13.30 | 17.13K |
| 2026-06-16 | SEK 13.40 | -2.62% | SEK 13.76 | SEK 13.96 | SEK 13.40 | 16.25K |
| 2026-06-15 | SEK 13.76 | +0.88% | SEK 13.92 | SEK 14.14 | SEK 13.76 | 36.24K |
| 2026-06-12 | SEK 13.64 | +0.15% | SEK 13.64 | SEK 13.90 | SEK 13.64 | 17.43K |
| 2026-06-11 | SEK 13.62 | -1.02% | SEK 13.64 | SEK 13.90 | SEK 13.54 | 46.51K |
| 2026-06-10 | SEK 13.76 | -1.43% | SEK 13.88 | SEK 14.34 | SEK 13.50 | 100.38K |
| 2026-06-09 | SEK 13.96 | -3.86% | SEK 14.32 | SEK 14.50 | SEK 13.96 | 96.31K |
| 2026-06-08 | SEK 14.52 | +1.54% | SEK 14.28 | SEK 14.52 | SEK 14.02 | 16.56K |
| 2026-06-05 | SEK 14.30 | -2.05% | SEK 14.48 | SEK 14.50 | SEK 14.30 | 27.62K |
| 2026-06-04 | SEK 14.60 | +0.97% | SEK 14.60 | SEK 14.72 | SEK 14.46 | 7.13K |
| 2026-06-03 | SEK 14.46 | +0.98% | SEK 14.38 | SEK 14.68 | SEK 14.38 | 355.06K |
| 2026-06-02 | SEK 14.32 | -1.51% | SEK 14.62 | SEK 15.24 | SEK 14.30 | 55.60K |
| 2026-06-01 | SEK 14.54 | -4.22% | SEK 15.16 | SEK 15.32 | SEK 14.52 | 57.65K |
| 2026-05-29 | SEK 15.18 | +1.20% | SEK 15.10 | SEK 15.40 | SEK 15.00 | 72.10K |
| 2026-05-28 | SEK 15.00 | 0.00% | SEK 15.00 | SEK 15.12 | SEK 14.88 | 41.75K |