Creades AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	69.550	70.000	69.150	69.750	66.181	873
2023-08-08	69.600	69.600	68.150	68.431	64.930	1,708
2023-08-07	70.150	70.150	69.600	69.866	66.291	4,925
2023-08-04	71.100	71.500	70.400	70.567	66.956	2,789
2023-08-03	70.500	70.500	70.350	70.360	66.760	962
2023-08-02	70.500	71.100	70.150	70.470	66.864	567
2023-08-01	72.150	72.150	71.500	71.660	67.993	107
2023-07-31	72.200	73.400	72.200	73.400	69.645	1,234
2023-07-28	72.000	73.250	72.000	72.427	68.389	4,201
2023-07-27	74.850	74.850	73.400	73.750	69.639	564
2023-07-26	74.950	74.950	73.900	74.200	70.063	989
2023-07-25	73.250	75.200	73.250	74.227	70.089	802
2023-07-24	74.050	74.050	73.069	73.069	68.995	184
2023-07-21	72.500	72.900	72.300	72.568	68.522	3,042
2023-07-20	72.950	73.950	72.600	72.902	68.838	2,556
2023-07-19	72.950	72.950	72.850	72.900	68.836	601
2023-07-18	70.900	71.900	70.250	71.695	67.698	1,793
2023-07-17	71.400	71.400	70.750	70.842	66.893	813
2023-07-14	71.000	72.900	71.000	72.276	68.247	3,759
2023-07-13	71.550	71.600	70.650	71.359	67.381	2,119
2023-07-12	70.100	71.650	69.855	71.580	67.590	1,203
2023-07-11	69.950	70.500	69.556	69.900	66.003	1,356
2023-07-10	71.350	71.350	70.200	70.698	66.756	534
2023-07-07	70.750	72.000	70.750	71.058	67.096	1,384
2023-07-06	72.400	73.400	71.100	71.336	67.359	1,962
2023-07-05	74.300	74.300	72.800	72.969	68.901	4,990
2023-07-04	74.300	75.800	74.300	74.948	70.770	7,684
2023-07-03	76.650	76.650	75.100	75.305	71.107	4,349
2023-06-30	75.900	76.350	75.900	76.250	71.999	1,007
2023-06-29	75.750	75.950	75.450	75.763	71.539	1,820
2023-06-28	75.300	75.600	75.000	75.595	71.380	3,752
2023-06-27	73.450	74.700	73.000	73.043	68.971	1,721
2023-06-26	72.900	73.450	72.450	72.625	68.576	4,332
2023-06-22	74.300	74.500	72.900	73.949	69.826	3,973
2023-06-21	75.450	75.450	74.241	74.241	70.102	859
2023-06-20	74.450	75.650	74.450	75.358	71.156	751
2023-06-19	76.350	76.600	75.500	75.724	71.502	2,252
2023-06-16	79.000	79.450	78.104	78.750	74.360	4,002
2023-06-15	77.850	79.000	77.700	78.772	74.380	1,967
2023-06-14	78.750	78.750	77.700	77.937	73.592	1,593
2023-06-13	78.350	78.650	78.200	78.475	74.100	1,789
2023-06-12	78.850	79.550	77.150	77.396	73.082	5,135
2023-06-09	86.600	86.600	78.750	81.319	76.786	12,337
2023-06-08	87.050	87.450	86.850	86.869	82.026	679
2023-06-07	87.200	87.450	85.850	86.203	81.397	2,426
2023-06-05	85.750	86.650	85.750	86.050	81.253	1,918
2023-06-02	84.450	86.000	84.300	86.000	81.206	9,747
2023-06-01	82.950	83.900	82.450	83.200	78.562	4,758
2023-05-31	83.200	83.200	81.250	81.908	77.341	22,488
2023-05-30	83.800	84.650	83.800	84.299	79.599	4,846
2023-05-26	85.000	85.000	84.550	84.700	79.978	360
2023-05-25	83.700	85.000	83.700	83.900	79.223	476
2023-05-24	82.950	83.450	82.800	82.800	78.184	3,944
2023-05-23	85.500	86.150	84.750	85.870	81.083	5,083
2023-05-22	83.650	85.050	83.500	85.050	80.309	3,055
2023-05-19	83.300	84.900	83.100	84.700	79.978	1,034
2023-05-17	83.550	83.550	81.450	81.950	77.381	1,768
2023-05-16	84.150	84.450	83.850	84.250	79.553	1,070
2023-05-15	82.900	85.500	82.900	85.450	80.686	6,039
2023-05-12	84.800	84.897	84.500	84.803	80.075	866

← NewerPage 13 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.