Creades AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	67.950	68.107	67.400	68.107	65.001	908
2024-01-29	65.900	67.901	65.800	67.900	64.803	5,876
2024-01-26	67.700	67.700	67.396	67.400	64.326	1,080
2024-01-25	65.800	67.700	65.800	67.488	64.410	1,141
2024-01-24	64.650	64.900	64.196	64.196	61.268	1,179
2024-01-23	63.050	63.606	62.950	62.968	60.096	1,976
2024-01-22	65.050	65.050	61.846	62.829	59.964	5,066
2024-01-19	65.550	66.200	64.950	65.307	62.328	4,104
2024-01-18	65.050	65.050	63.850	64.004	61.085	1,237
2024-01-17	66.150	66.150	65.000	65.243	62.268	2,404
2024-01-16	66.850	67.700	66.850	67.171	64.108	1,880
2024-01-15	68.200	68.200	66.650	67.407	64.333	2,724
2024-01-12	68.400	69.100	68.200	68.864	65.723	3,591
2024-01-11	68.900	68.900	67.850	67.856	64.761	1,677
2024-01-10	69.250	69.500	67.700	68.940	65.796	2,799
2024-01-09	69.750	70.300	69.500	69.550	66.378	2,810
2024-01-08	69.400	70.500	69.050	69.050	65.901	2,008
2024-01-05	69.800	69.900	69.100	69.100	65.949	532
2024-01-04	70.450	70.950	69.000	70.512	67.296	2,682
2024-01-03	70.300	70.750	69.005	69.005	65.857	1,213
2024-01-02	72.500	72.500	70.300	71.254	68.005	404
2023-12-29	72.300	72.300	71.750	71.850	68.573	2,384
2023-12-28	71.550	72.350	71.500	72.248	68.953	2,079
2023-12-27	72.000	72.000	71.000	71.558	68.295	4,368
2023-12-22	70.700	71.050	70.150	70.720	67.494	5,064
2023-12-21	70.150	70.600	69.650	70.600	67.380	7,053
2023-12-20	70.600	70.700	70.000	70.140	66.941	2,653
2023-12-19	70.600	71.500	70.400	70.878	67.646	4,483
2023-12-18	70.100	70.100	69.550	69.856	66.670	2,181
2023-12-15	71.000	71.050	70.600	70.900	67.667	3,761
2023-12-14	69.450	71.645	69.297	71.098	67.855	1,583
2023-12-13	66.700	67.400	66.700	67.002	63.947	2,833
2023-12-12	67.550	67.550	66.600	66.924	63.872	1,120
2023-12-11	68.650	68.650	67.800	67.946	64.847	2,077
2023-12-08	66.900	68.050	66.900	67.884	64.788	1,107
2023-12-07	65.950	66.846	65.950	66.738	63.694	10,566
2023-12-06	66.800	67.550	66.050	66.991	63.935	4,453
2023-12-05	63.700	65.800	63.700	65.404	62.421	3,432
2023-12-04	63.000	63.250	62.200	62.720	59.859	1,939
2023-12-01	63.600	63.600	62.000	62.948	60.077	10,270
2023-11-30	63.300	64.006	63.300	63.940	61.024	37,322
2023-11-29	65.700	65.700	64.000	65.023	62.058	3,287
2023-11-28	65.150	65.350	64.896	65.093	62.125	3,106
2023-11-27	67.000	67.000	66.100	66.149	63.132	1,599
2023-11-24	66.350	67.150	66.350	66.425	63.396	2,286
2023-11-23	66.600	67.000	65.550	65.986	62.977	1,699
2023-11-22	63.650	65.104	63.650	64.902	61.942	2,473
2023-11-21	65.900	65.900	63.749	64.594	61.648	5,124
2023-11-20	65.000	65.449	64.876	65.240	62.265	755
2023-11-17	64.750	65.050	64.550	64.646	61.698	1,450
2023-11-16	63.650	63.650	62.149	62.729	59.868	3,349
2023-11-15	66.550	67.300	65.996	65.999	62.989	2,851
2023-11-14	64.000	66.600	63.300	64.388	61.451	4,618
2023-11-13	63.900	64.000	63.250	63.904	60.990	1,384
2023-11-10	64.450	64.600	63.750	64.044	61.123	3,676
2023-11-09	63.750	65.250	63.150	64.648	61.700	1,245
2023-11-08	63.150	64.000	62.750	63.237	60.353	1,831
2023-11-07	64.200	64.485	63.198	63.347	60.458	2,270
2023-11-06	65.500	65.850	63.200	64.187	61.260	5,237
2023-11-03	62.350	64.000	62.350	63.711	60.805	3,255

← NewerPage 11 of 20 · 1,162 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.