Creades AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	65.050	65.696	65.050	65.696	63.396	78
2024-04-24	68.450	68.450	68.329	68.350	65.957	967
2024-04-23	68.550	68.550	68.096	68.449	66.052	758
2024-04-22	65.500	66.045	65.399	65.732	63.430	401
2024-04-19	65.400	66.250	65.400	66.152	63.837	1,051
2024-04-18	65.550	65.951	65.542	65.542	63.247	770
2024-04-17	67.050	67.100	66.350	66.350	64.027	383
2024-04-16	66.550	66.950	66.100	66.250	63.931	1,527
2024-04-15	68.000	68.325	67.349	68.325	65.933	5,061
2024-04-12	67.999	69.654	67.843	68.000	65.620	4,288
2024-04-11	68.500	68.500	66.600	67.359	65.001	44,969
2024-04-10	66.800	68.322	66.800	68.086	65.316	6,995
2024-04-09	70.400	71.100	70.400	70.600	67.728	4,511
2024-04-08	71.200	71.200	71.053	71.053	68.162	409
2024-04-05	69.600	70.503	69.600	70.503	67.635	1,135
2024-04-04	70.850	71.200	70.400	70.843	67.961	4,082
2024-04-03	70.250	70.455	69.850	70.246	67.389	3,967
2024-04-02	70.395	70.395	70.105	70.105	67.253	84
2024-03-28	70.900	70.900	70.900	70.900	68.016	1
2024-03-27	70.850	71.950	70.850	71.000	68.112	1,813
2024-03-26	70.200	70.200	69.900	70.150	67.297	1,710
2024-03-25	70.400	70.400	68.900	70.009	67.162	2,451
2024-03-22	70.650	70.654	69.968	70.050	67.201	1,134
2024-03-21	70.350	70.350	70.150	70.200	67.345	1,416
2024-03-20	68.500	69.798	68.450	69.648	66.815	785
2024-03-19	68.400	69.450	68.400	69.450	66.625	528
2024-03-18	69.550	69.550	67.704	67.704	64.950	700
2024-03-15	70.850	71.099	70.850	71.093	68.201	25,175
2024-03-14	71.500	72.250	71.500	71.700	68.784	2,549
2024-03-13	69.950	70.200	69.752	69.752	66.914	160
2024-03-12	69.950	70.300	69.750	70.150	67.297	571
2024-03-11	69.750	70.700	69.396	70.700	67.824	1,744
2024-03-08	69.800	70.950	69.800	70.945	68.060	1,235
2024-03-07	68.150	68.400	68.150	68.300	65.522	756
2024-03-06	68.650	68.900	68.100	68.700	65.906	3,900
2024-03-05	69.096	69.099	68.348	68.500	65.714	1,266
2024-03-04	68.900	68.900	68.050	68.499	65.713	2,167
2024-03-01	68.250	70.250	67.900	70.250	67.393	2,856
2024-02-29	67.850	67.850	66.800	67.350	64.610	3,566
2024-02-28	67.100	67.700	66.500	67.700	64.946	7,211
2024-02-27	67.800	68.300	67.450	67.886	65.124	8,814
2024-02-26	66.350	67.350	66.350	67.112	64.382	3,363
2024-02-23	66.650	67.500	66.650	67.500	64.754	1,055
2024-02-22	66.699	66.700	66.699	66.700	63.987	691
2024-02-21	65.100	65.500	65.100	65.350	62.692	1,109
2024-02-20	66.400	66.400	65.249	65.640	62.970	2,812
2024-02-19	66.850	66.950	66.600	66.900	64.179	500
2024-02-16	67.450	67.500	67.077	67.077	64.349	1,047
2024-02-15	67.050	67.050	66.150	66.678	63.966	2,447
2024-02-14	66.000	67.050	65.678	65.678	63.006	6,828
2024-02-13	68.150	68.150	66.176	66.711	63.998	2,419
2024-02-12	66.800	67.000	66.417	66.417	63.715	2,213
2024-02-09	67.450	67.450	66.000	66.095	63.406	2,377
2024-02-08	67.950	68.450	67.600	67.797	65.039	2,281
2024-02-07	66.700	67.350	66.700	67.301	64.564	1,673
2024-02-06	66.700	67.000	66.150	66.536	63.830	3,622
2024-02-05	66.800	67.000	66.646	66.667	63.955	583
2024-02-02	68.750	68.900	68.146	68.157	65.384	1,290
2024-02-01	68.400	68.418	68.200	68.418	65.635	918
2024-01-31	68.500	69.050	68.250	69.000	66.193	3,399

← NewerPage 10 of 20 · 1,167 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.