Creades AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	87.550	87.550	85.650	85.944	80.814	4,102
2023-02-09	88.750	88.750	86.900	87.131	81.930	4,907
2023-02-08	90.250	91.000	89.250	90.344	84.951	3,995
2023-02-07	90.700	91.050	88.550	88.900	83.593	1,478
2023-02-06	97.300	97.400	91.850	92.000	86.508	3,939
2023-02-03	96.700	98.950	96.000	98.604	92.718	3,292
2023-02-02	95.250	99.450	95.200	96.873	91.091	9,119
2023-02-01	90.600	92.050	90.150	91.158	85.717	12,193
2023-01-31	88.600	89.850	88.200	88.500	83.217	1,826
2023-01-30	93.200	93.200	91.600	91.600	86.132	3,317
2023-01-27	93.600	94.250	93.350	93.577	87.662	9,870
2023-01-26	92.550	94.500	92.300	94.500	88.527	2,000
2023-01-25	93.350	94.200	91.000	91.003	85.251	7,141
2023-01-24	92.200	94.150	92.200	93.813	87.884	2,923
2023-01-23	90.750	91.950	90.700	91.850	86.044	1,542
2023-01-20	88.600	89.600	88.050	88.719	83.111	3,920
2023-01-19	89.100	89.450	87.047	88.132	82.561	5,498
2023-01-18	90.100	90.500	89.100	90.246	84.542	3,082
2023-01-17	87.400	88.550	86.700	87.670	82.128	3,871
2023-01-16	84.200	86.650	84.200	86.331	80.874	1,007
2023-01-13	83.550	83.900	83.150	83.345	78.077	1,144
2023-01-12	82.150	84.650	82.150	83.670	78.381	1,640
2023-01-11	83.200	83.200	81.650	82.608	77.387	1,082
2023-01-10	80.650	81.950	80.650	81.522	76.369	455
2023-01-09	81.000	81.800	79.850	80.443	75.359	3,733
2023-01-05	79.800	80.400	79.100	79.890	74.840	2,147
2023-01-04	80.650	80.650	79.650	79.850	74.803	927
2023-01-03	81.250	81.450	80.600	81.250	76.114	3,682
2022-12-30	79.400	79.400	78.150	78.193	73.250	3,875
2022-12-29	76.850	78.950	76.850	77.408	72.515	1,662
2022-12-28	76.600	77.850	76.450	76.608	71.765	6,909
2022-12-23	75.050	76.600	75.050	76.190	71.375	3,210
2022-12-22	76.050	76.050	74.350	74.913	70.178	2,364
2022-12-21	75.750	76.200	75.200	75.669	70.886	2,431
2022-12-20	74.550	75.200	73.700	74.304	69.607	3,547
2022-12-19	78.000	78.000	75.900	75.900	71.103	401
2022-12-16	80.150	80.150	78.200	78.503	73.541	5,047
2022-12-15	80.300	82.450	80.100	80.604	75.509	2,879
2022-12-14	82.550	83.500	81.450	82.850	77.613	1,715
2022-12-13	79.650	84.300	79.600	83.003	77.756	15,678
2022-12-12	79.000	79.900	78.200	78.850	73.866	3,700
2022-12-09	78.500	80.350	78.500	79.395	74.376	11,348
2022-12-08	78.350	79.000	77.350	78.202	73.259	3,697
2022-12-07	80.850	80.850	77.700	78.866	73.881	11,722
2022-12-06	82.900	83.400	81.450	82.499	77.285	2,758
2022-12-05	82.650	83.100	82.100	82.615	77.393	4,319
2022-12-02	81.700	83.100	80.100	81.973	76.792	5,626
2022-12-01	80.500	82.100	79.400	82.050	76.864	6,660
2022-11-30	85.500	85.500	77.750	78.000	73.070	5,817
2022-11-29	84.750	85.950	84.600	85.883	80.454	5,854
2022-11-28	86.550	87.500	86.000	86.037	80.599	1,547
2022-11-25	86.100	87.400	86.100	86.852	81.362	4,239
2022-11-24	86.700	86.700	86.100	86.200	80.751	284
2022-11-23	82.650	84.800	82.650	83.797	78.500	13,398
2022-11-22	83.300	83.850	83.300	83.600	78.316	1,798
2022-11-21	83.500	83.650	82.500	83.650	78.363	6,185
2022-11-18	84.350	84.350	83.713	84.295	78.966	268
2022-11-17	85.000	85.000	81.800	82.148	76.956	6,163
2022-11-16	84.750	84.750	83.300	83.300	78.035	6,675
2022-11-15	86.500	86.600	85.376	85.376	79.979	2,925

← NewerPage 15 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.