Creades AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	59.800	61.800	59.750	60.808	58.034	1,333
2023-11-01	58.600	58.700	57.800	58.397	55.734	2,191
2023-10-31	59.500	59.632	59.492	59.497	56.783	2,064
2023-10-30	61.150	61.150	60.050	60.106	57.031	1,361
2023-10-27	60.750	60.750	59.850	60.206	57.126	3,776
2023-10-26	60.650	60.650	60.454	60.506	57.411	1,074
2023-10-25	58.900	59.600	58.650	59.412	56.372	3,857
2023-10-24	59.250	60.450	59.250	60.346	57.259	2,252
2023-10-23	58.500	58.600	58.050	58.511	55.518	933
2023-10-20	57.150	59.150	57.100	57.446	54.507	10,397
2023-10-19	58.550	58.900	57.396	57.396	54.460	2,563
2023-10-18	58.500	58.550	58.000	58.540	55.545	2,264
2023-10-17	56.150	57.650	56.150	57.396	54.460	1,509
2023-10-16	58.000	58.050	57.250	57.546	54.602	3,158
2023-10-13	59.500	60.481	58.054	58.682	55.680	1,390
2023-10-12	62.500	62.850	60.496	60.496	57.401	4,317
2023-10-11	65.000	65.380	63.650	65.380	62.035	2,723
2023-10-10	62.750	65.200	62.650	62.650	59.445	1,635
2023-10-09	63.500	63.500	62.101	63.498	60.249	1,975
2023-10-06	62.400	62.750	61.550	62.108	58.930	1,747
2023-10-05	62.400	62.600	61.596	62.326	59.137	1,168
2023-10-04	62.700	62.800	61.600	61.665	58.510	4,436
2023-10-03	63.400	63.400	62.381	62.381	59.189	559
2023-10-02	63.000	63.850	63.000	63.119	59.889	3,562
2023-09-29	62.800	63.200	62.150	62.330	59.141	1,129
2023-09-28	60.900	61.500	60.850	61.004	57.883	1,419
2023-09-27	62.450	62.450	61.450	61.454	58.310	2,060
2023-09-26	62.450	62.450	61.550	61.863	58.698	833
2023-09-25	63.450	63.450	62.700	62.814	59.601	1,036
2023-09-22	63.250	64.150	62.800	63.325	60.085	7,401
2023-09-21	63.500	63.500	62.987	63.352	60.111	1,222
2023-09-20	63.900	64.350	63.300	63.394	60.150	2,631
2023-09-19	63.450	63.450	62.800	62.800	59.587	345
2023-09-18	64.100	64.100	63.877	63.877	60.609	2,315
2023-09-15	65.000	65.100	63.950	65.002	61.677	3,990
2023-09-14	63.600	65.300	62.950	64.028	60.752	1,390
2023-09-13	64.000	64.000	63.985	63.985	60.711	151
2023-09-12	65.650	65.800	64.947	65.444	62.095	1,962
2023-09-11	65.150	66.050	65.150	65.748	62.384	1,058
2023-09-08	65.200	65.450	65.050	65.400	62.054	481
2023-09-07	66.850	66.850	65.550	65.750	62.386	482
2023-09-06	67.350	68.000	66.450	67.643	64.182	4,150
2023-09-05	69.100	69.200	68.350	68.663	65.150	696
2023-09-04	70.700	71.500	69.650	69.850	66.276	551
2023-09-01	68.850	71.650	68.450	69.427	65.875	14,054
2023-08-31	70.050	70.400	69.900	69.903	66.326	4,261
2023-08-30	70.900	70.900	69.799	69.799	66.227	37
2023-08-29	71.150	72.400	71.150	71.652	67.986	982
2023-08-25	68.300	70.700	68.300	69.969	66.389	7,092
2023-08-24	68.950	69.500	68.200	68.200	64.711	2,025
2023-08-23	66.350	67.100	66.350	67.100	63.667	416
2023-08-22	64.950	66.000	64.950	65.770	62.405	2,897
2023-08-21	66.550	66.850	64.848	65.965	62.590	512
2023-08-18	66.350	66.600	66.000	66.369	62.973	1,996
2023-08-17	67.700	67.750	66.850	66.900	63.477	453
2023-08-16	68.200	68.700	68.150	68.346	64.849	5,685
2023-08-15	68.700	68.700	68.100	68.239	64.748	902
2023-08-14	70.850	70.850	70.000	70.000	66.419	879
2023-08-11	71.300	71.600	70.675	70.675	67.059	1,405
2023-08-10	71.000	71.100	70.639	70.639	67.025	1,509

← NewerPage 12 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.