Creades AB Series A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	83.650	84.200	82.850	84.200	84.200	238
2026-10-19	83.525	83.900	83.400	83.900	83.900	475
2026-10-16	84.500	84.500	84.500	84.500	84.500	26
2026-10-15	85.800	85.800	85.800	85.800	85.800	12
2026-10-14	87.350	87.400	87.350	87.400	87.400	80
2026-10-13	87.100	87.100	86.550	86.550	86.550	2,025
2026-10-12	87.350	87.350	87.150	87.150	87.150	242
2026-10-08	84.650	85.525	84.650	85.150	85.150	362
2026-10-07	85.900	86.150	85.100	85.100	85.100	283
2026-10-06	86.100	86.350	86.000	86.350	86.350	55
2026-10-05	87.175	87.175	86.850	86.850	86.850	60
2026-10-02	85.650	86.250	85.650	86.250	86.250	67
2026-10-01	86.500	86.500	85.950	85.950	85.950	502
2026-09-30	86.625	87.350	86.625	86.925	86.925	1,443
2026-09-29	86.325	86.325	85.550	85.550	85.550	2,518
2026-09-28	88.100	88.100	86.150	86.150	86.150	1,971
2026-09-24	88.150	88.625	87.850	88.625	88.625	1,869
2026-09-23	89.900	89.900	89.900	89.900	89.900	2
2026-09-22	91.150	91.200	90.350	90.350	90.350	2,894
2026-09-21	92.250	92.400	92.250	92.400	92.400	74
2026-09-18	92.300	92.300	91.125	91.125	91.125	170
2026-09-17	92.300	92.400	92.300	92.325	92.325	176
2026-09-16	90.950	91.850	90.950	91.650	91.650	4,581
2026-09-15	89.150	90.650	88.750	90.650	90.650	25,098
2026-09-14	90.800	91.150	89.700	90.050	90.050	8,768
2026-09-11	92.250	93.400	92.250	92.350	92.350	16,080
2026-09-10	91.300	92.350	91.300	92.150	92.150	4,867
2026-09-09	90.900	91.800	90.400	91.325	91.325	5,933
2026-09-08	90.900	92.050	90.750	91.650	91.650	1,465
2026-09-07	91.175	91.375	90.850	90.900	90.900	1,408
2026-09-04	91.650	92.050	91.250	91.750	91.750	482
2026-09-03	90.800	92.550	90.650	92.350	92.350	915
2026-09-02	88.850	89.750	88.850	89.750	89.750	180
2026-09-01	90.475	90.650	90.250	90.250	90.250	421
2026-08-28	90.950	91.850	90.950	91.850	91.850	558
2026-08-27	89.800	90.900	89.800	90.850	90.850	14,624
2026-08-26	89.900	91.375	89.900	90.200	90.200	14,828
2026-08-25	90.050	90.800	89.800	90.400	90.400	9,551
2026-08-24	89.550	89.550	89.000	89.400	89.400	10,786
2026-08-21	88.625	90.300	88.200	90.000	90.000	15,602
2026-08-20	88.100	89.550	87.900	88.850	88.850	849
2026-08-19	87.050	87.400	86.450	87.075	87.075	21,788
2026-08-18	88.700	88.850	87.850	87.900	87.900	14,528
2026-08-17	90.700	90.700	89.000	89.000	89.000	16,352
2026-08-14	91.550	91.725	90.850	90.850	90.850	610
2026-08-13	91.400	92.950	91.400	92.405	92.405	2,739
2026-08-12	91.275	91.900	90.650	91.100	91.100	17,408
2026-08-11	89.600	90.500	89.550	90.500	90.500	11,480
2026-08-10	91.225	91.225	90.550	90.650	90.650	19,316
2026-08-07	92.100	92.550	92.000	92.000	92.000	11,518
2026-08-06	88.450	89.000	88.450	89.000	89.000	601
2026-08-05	88.200	88.200	88.200	88.200	88.200	121
2026-08-04	86.500	86.825	86.500	86.700	86.700	344
2026-08-03	85.400	86.150	84.725	86.075	86.075	1,123
2026-07-31	85.900	85.925	85.600	85.600	85.600	643
2026-07-30	85.900	86.600	85.800	85.800	85.800	2,414
2026-07-29	86.150	86.250	85.525	85.525	85.525	165
2026-07-28	85.250	85.250	85.250	85.250	85.250	303
2026-07-27	85.900	86.250	85.900	86.050	85.650	453
2026-07-24	84.100	84.850	84.100	84.650	84.257	471

Page 1 of 4 · 225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.4000 SEK
2025-10-28	0.4000 SEK
2025-07-28	0.4000 SEK
2025-04-30	0.4000 SEK
2025-01-28	0.4000 SEK
2024-10-28	0.4000 SEK
2024-07-26	0.4000 SEK
2024-04-11	0.4000 SEK
2024-01-31	0.3500 SEK
2023-10-31	0.3500 SEK
2023-07-31	0.3500 SEK
2023-04-18	0.3500 SEK
2023-01-30	0.3500 SEK
2022-10-13	0.3500 SEK
2022-07-14	0.3500 SEK
2022-04-08	0.3500 SEK
2022-01-28	3.5000 SEK
2021-10-14	0.3500 SEK
2021-07-14	0.3500 SEK
2021-04-15	3.5000 SEK
2021-01-27	3.5000 SEK
2020-10-14	3.5000 SEK
2020-07-13	3.5000 SEK
2020-04-22	14.0000 SEK
2019-04-11	14.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.