Creades AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	84.700	86.150	84.400	85.850	79.968	1,624
2022-08-17	86.800	86.800	85.200	85.778	79.900	558
2022-08-16	90.550	90.550	88.400	88.408	82.350	465
2022-08-15	89.800	89.850	88.500	88.500	82.436	630
2022-08-12	90.050	90.500	90.000	90.434	84.237	5,786
2022-08-11	90.250	90.400	89.600	90.400	84.206	181
2022-08-10	86.050	89.950	85.900	89.700	83.554	2,727
2022-08-09	87.350	87.350	85.700	85.850	79.968	5,232
2022-08-08	89.350	91.000	88.700	91.000	84.765	2,807
2022-08-05	92.400	92.400	88.700	89.335	83.214	1,270
2022-08-04	92.800	93.000	91.500	91.982	85.680	4,062
2022-08-03	89.300	92.650	89.300	92.650	86.302	2,343
2022-08-02	87.600	89.000	87.600	88.600	82.529	1,086
2022-08-01	92.350	93.800	92.350	93.300	86.907	7,726
2022-07-29	92.650	93.600	92.600	92.831	86.470	1,928
2022-07-28	88.900	90.600	88.400	88.862	82.774	1,153
2022-07-27	90.050	90.050	87.350	87.450	81.458	2,324
2022-07-26	92.150	92.200	89.050	89.061	82.959	5,323
2022-07-25	91.000	91.950	91.000	91.950	85.650	310
2022-07-22	87.800	91.000	87.800	90.600	84.392	4,976
2022-07-21	88.300	88.300	88.150	88.150	82.110	330
2022-07-20	85.750	86.500	85.400	85.400	79.549	2,130
2022-07-19	84.000	84.550	84.000	84.200	78.431	146
2022-07-18	82.000	83.200	81.450	83.100	77.406	390
2022-07-15	76.300	79.200	76.300	79.200	73.773	2,703
2022-07-14	78.100	79.400	76.900	76.900	71.631	4,919
2022-07-13	80.500	80.700	78.703	78.703	72.984	7,133
2022-07-12	78.250	80.350	78.003	78.003	72.336	2,668
2022-07-11	80.600	80.950	78.950	79.970	74.159	4,895
2022-07-08	80.650	81.800	80.650	81.100	75.207	261
2022-07-07	79.050	80.600	78.550	80.600	74.744	1,658
2022-07-06	75.200	78.000	75.200	77.950	72.286	328
2022-07-05	75.200	75.350	74.500	74.712	69.283	2,787
2022-07-04	78.500	78.500	75.700	76.801	71.220	2,236
2022-07-01	78.200	78.850	77.050	78.407	72.710	4,202
2022-06-30	78.150	78.150	76.750	77.600	71.962	65
2022-06-29	77.800	77.800	77.800	77.800	72.147	30
2022-06-28	81.300	81.300	80.650	80.650	74.790	270
2022-06-27	80.650	80.650	78.900	80.350	74.512	2,371
2022-06-23	76.850	76.850	75.300	75.300	69.829	1,050
2022-06-22	77.250	77.250	75.025	75.025	69.574	442
2022-06-21	79.750	80.100	77.500	78.550	72.843	2,170
2022-06-20	79.200	79.200	77.700	77.750	72.101	395
2022-06-17	78.900	79.050	78.900	79.050	73.306	421
2022-06-16	75.950	75.950	75.950	75.950	70.431	726
2022-06-15	77.150	77.150	77.150	77.150	71.544	34
2022-06-14	78.750	81.251	76.658	76.658	71.088	1,594
2022-06-13	83.500	85.000	82.450	84.500	78.360	1,346
2022-06-10	84.750	84.750	84.750	84.750	78.592	603
2022-06-09	88.900	88.900	87.200	87.200	80.864	6,174
2022-06-08	91.700	91.700	91.700	91.700	85.037	348
2022-06-07	91.000	91.000	90.610	90.610	84.026	1,514
2022-06-01	94.050	94.050	90.800	90.800	84.202	6,944
2022-05-31	93.350	94.950	93.350	94.050	87.216	2,380
2022-05-30	94.400	95.073	93.200	95.073	88.165	1,407
2022-05-27	89.000	93.450	89.000	92.565	85.839	7,543
2022-05-25	89.450	89.450	87.550	87.550	81.189	570
2022-05-24	89.200	89.200	87.250	87.250	80.910	560
2022-05-23	89.050	89.996	89.050	89.996	83.457	2,349
2022-05-20	90.000	90.950	88.450	88.470	82.041	1,619

← NewerPage 17 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.