Creades AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	85.650	88.150	85.650	86.850	81.360	6,153
2022-11-11	83.950	86.050	83.850	86.050	80.611	4,257
2022-11-10	74.200	82.100	73.950	78.025	73.093	9,400
2022-11-09	77.250	77.450	75.350	75.750	70.962	1,969
2022-11-08	74.000	77.200	74.000	76.969	72.104	2,016
2022-11-07	73.700	74.200	73.250	73.950	69.276	1,437
2022-11-04	72.200	72.300	71.400	72.300	67.730	514
2022-11-03	73.350	73.350	72.200	72.510	67.927	3,952
2022-11-02	76.000	76.000	72.450	72.450	67.871	9,869
2022-11-01	76.700	77.900	75.350	77.292	72.407	2,026
2022-10-31	74.300	74.850	74.000	74.100	69.416	3,297
2022-10-28	71.850	74.100	71.850	74.050	69.369	3,301
2022-10-27	74.550	74.550	72.450	72.600	68.011	5,222
2022-10-26	70.950	72.200	70.650	71.550	67.027	2,357
2022-10-25	67.200	71.150	67.200	70.292	65.849	3,319
2022-10-24	67.250	67.250	65.600	65.935	61.768	4,657
2022-10-21	66.350	66.400	65.300	66.267	62.079	2,424
2022-10-20	64.700	66.050	63.950	65.320	61.192	5,301
2022-10-19	63.800	65.750	63.800	65.196	61.075	5,801
2022-10-18	65.200	66.350	64.700	65.312	61.184	10,987
2022-10-17	61.050	63.200	61.050	62.583	58.628	2,624
2022-10-14	63.800	63.800	61.300	61.600	57.706	527
2022-10-13	61.250	62.600	61.250	61.777	57.872	769
2022-10-12	63.150	63.900	61.650	61.750	57.519	10,933
2022-10-11	63.400	63.700	62.500	63.050	58.730	4,985
2022-10-10	63.200	64.200	63.150	63.500	59.149	2,008
2022-10-07	65.700	65.800	64.100	64.100	59.708	1,486
2022-10-06	66.050	67.050	66.050	66.077	61.550	1,377
2022-10-05	69.250	69.250	66.850	68.122	63.454	1,205
2022-10-04	70.500	70.500	69.950	69.950	65.157	95
2022-10-03	66.250	68.700	66.000	67.495	62.870	2,784
2022-09-30	67.200	69.350	66.550	68.943	64.219	5,186
2022-09-29	69.400	69.400	66.800	66.800	62.223	641
2022-09-28	67.900	70.450	67.300	67.300	62.689	1,113
2022-09-27	70.700	70.700	69.350	69.350	64.598	3,468
2022-09-26	69.650	71.100	69.150	69.150	64.412	9,763
2022-09-23	71.400	71.400	68.250	71.300	66.415	3,583
2022-09-22	71.700	71.800	70.200	70.416	65.591	2,939
2022-09-21	73.750	73.750	72.300	72.850	67.859	5,830
2022-09-20	75.250	75.250	72.050	72.250	67.300	1,396
2022-09-16	78.150	80.850	78.150	80.850	75.310	1,037
2022-09-15	78.250	79.550	77.850	78.750	73.354	9,809
2022-09-14	76.200	76.550	75.300	76.000	70.793	3,161
2022-09-13	77.850	78.400	76.000	77.705	72.380	5,247
2022-09-12	77.250	78.400	77.250	78.400	73.028	2,957
2022-09-09	73.500	76.900	73.500	75.750	70.560	5,187
2022-09-08	72.500	74.000	72.500	73.750	68.697	463
2022-09-07	73.200	73.200	71.550	72.000	67.067	603
2022-09-06	73.300	73.700	73.000	73.450	68.417	458
2022-09-05	74.950	75.050	71.950	72.784	67.797	9,451
2022-09-02	76.500	77.800	75.600	77.414	72.109	6,270
2022-09-01	77.400	77.400	75.400	75.400	70.234	3,358
2022-08-31	79.350	79.700	78.000	79.199	73.772	14,971
2022-08-30	78.700	78.700	77.550	77.958	72.616	5,544
2022-08-26	78.400	78.700	77.800	77.800	72.469	772
2022-08-25	79.200	79.700	78.400	79.200	73.773	1,014
2022-08-24	78.300	79.300	77.400	79.200	73.773	1,403
2022-08-23	79.450	81.350	77.754	77.754	72.426	2,949
2022-08-22	82.550	82.550	80.100	80.150	74.658	6,068
2022-08-19	85.550	85.650	82.250	82.250	76.614	2,735

← NewerPage 16 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.