Creades AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	84.750	85.299	84.750	85.299	80.544	1,865
2023-05-10	83.650	85.200	82.050	84.052	79.366	8,762
2023-05-09	85.500	85.500	82.850	83.822	79.149	17,000
2023-05-05	85.600	86.696	85.550	86.074	81.276	3,845
2023-05-04	84.400	85.750	84.400	85.397	80.636	1,051
2023-05-03	83.800	87.000	83.800	85.485	80.720	5,421
2023-05-02	83.850	85.047	83.347	83.590	78.930	3,206
2023-04-28	84.900	85.100	84.750	85.059	80.317	6,614
2023-04-27	84.550	85.000	84.400	84.950	80.214	2,877
2023-04-26	81.950	83.300	81.800	83.092	78.459	6,622
2023-04-25	82.500	82.850	82.050	82.338	77.748	2,611
2023-04-24	82.000	82.850	81.800	82.053	77.479	10,836
2023-04-21	80.550	81.650	80.550	81.200	76.673	1,626
2023-04-20	78.800	82.100	78.800	80.860	76.352	2,277
2023-04-19	81.750	81.750	79.700	80.394	75.912	6,155
2023-04-18	83.800	84.050	81.450	81.929	77.361	5,812
2023-04-17	89.750	89.950	83.150	83.833	78.829	4,205
2023-04-14	87.350	87.800	86.700	87.131	81.930	3,865
2023-04-13	84.500	85.950	83.400	85.031	79.955	3,482
2023-04-12	85.600	85.600	85.050	85.450	80.349	1,598
2023-04-11	84.700	85.250	84.393	84.393	79.355	3,533
2023-04-06	82.700	82.700	82.500	82.550	77.623	423
2023-04-05	81.450	82.050	81.350	81.799	76.916	2,422
2023-04-04	83.400	83.950	82.250	82.350	77.434	1,562
2023-04-03	80.500	81.550	80.050	81.350	76.494	13,961
2023-03-31	79.450	80.600	79.000	80.350	75.554	6,048
2023-03-30	78.550	79.800	78.350	78.450	73.767	5,090
2023-03-29	76.750	77.950	76.750	77.900	73.250	1,609
2023-03-28	77.850	77.850	75.150	75.480	70.974	10,732
2023-03-27	77.750	78.750	77.150	77.397	72.777	8,395
2023-03-24	75.250	76.950	75.250	76.950	72.357	100
2023-03-23	75.000	76.500	74.850	75.459	70.955	2,837
2023-03-22	78.250	78.250	75.500	76.486	71.920	10,689
2023-03-21	78.300	79.250	77.950	78.886	74.178	14,296
2023-03-20	78.000	79.050	77.150	77.318	72.703	4,646
2023-03-17	79.050	80.000	78.950	79.393	74.654	7,137
2023-03-16	81.450	82.117	80.172	80.172	75.387	2,394
2023-03-15	81.000	81.343	80.800	81.343	76.487	1,447
2023-03-14	81.550	84.167	81.550	84.167	79.143	6,337
2023-03-13	83.200	83.200	79.600	80.268	75.477	9,148
2023-03-10	84.600	84.600	82.519	83.520	78.534	1,442
2023-03-09	87.750	87.750	86.500	86.700	81.525	2,608
2023-03-08	88.350	88.800	87.350	87.972	82.721	3,976
2023-03-07	90.250	91.700	89.500	89.950	84.581	1,248
2023-03-06	90.300	90.300	89.100	89.465	84.125	1,635
2023-03-03	88.600	89.400	87.850	88.370	83.095	4,780
2023-03-02	87.900	88.250	87.700	87.927	82.679	5,298
2023-03-01	89.900	90.050	88.150	90.018	84.645	15,326
2023-02-28	88.300	90.100	87.600	89.565	84.219	28,748
2023-02-27	87.000	88.500	86.650	87.759	82.520	4,292
2023-02-24	90.550	90.550	86.300	88.604	83.315	6,126
2023-02-23	88.600	90.000	88.600	89.050	83.735	727
2023-02-22	87.100	87.400	86.100	87.400	82.183	578
2023-02-21	89.200	89.200	88.600	88.876	83.571	1,475
2023-02-20	89.850	89.950	89.100	89.624	84.274	1,548
2023-02-17	90.550	91.400	89.500	90.300	84.910	6,247
2023-02-16	92.400	93.200	90.700	91.696	86.223	9,884
2023-02-15	89.050	91.450	88.650	91.400	85.944	9,048
2023-02-14	90.050	90.050	88.700	89.870	84.505	5,768
2023-02-13	86.750	90.000	86.750	88.398	83.121	5,467

← NewerPage 14 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.