Creades AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	87.250	89.700	86.750	89.300	82.811	4,411
2022-05-18	89.600	89.700	87.000	88.424	81.999	7,891
2022-05-17	89.300	89.950	88.050	88.450	82.023	2,093
2022-05-16	86.850	86.850	85.200	85.761	79.529	6,971
2022-05-13	83.600	86.100	83.000	85.184	78.995	8,558
2022-05-12	82.750	82.750	79.150	80.746	74.879	4,579
2022-05-11	83.050	85.450	82.250	85.250	79.056	2,129
2022-05-10	81.500	85.200	81.500	83.822	77.731	9,848
2022-05-09	82.350	82.350	79.750	80.953	75.071	2,599
2022-05-06	84.450	84.900	81.700	82.850	76.830	18,369
2022-05-05	87.900	90.116	85.850	88.284	81.870	3,260
2022-05-04	88.500	88.500	87.550	88.019	81.623	7,903
2022-05-03	90.400	91.550	88.600	90.356	83.791	8,149
2022-04-29	93.000	95.500	93.000	94.353	87.498	3,785
2022-04-28	92.800	94.350	91.600	93.032	86.272	6,114
2022-04-27	92.550	95.250	92.400	92.729	85.992	5,675
2022-04-26	93.700	94.700	92.350	93.484	86.691	7,093
2022-04-25	92.250	94.650	91.650	91.800	85.130	6,673
2022-04-22	95.200	96.500	94.400	94.409	87.550	13,097
2022-04-21	96.300	98.600	95.950	96.500	89.488	5,275
2022-04-20	96.100	96.300	94.600	95.136	88.224	6,477
2022-04-19	96.450	96.450	95.100	96.013	89.036	4,830
2022-04-14	99.200	99.550	98.600	98.850	91.668	2,912
2022-04-13	100.50	101.40	97.350	97.908	90.794	6,203
2022-04-12	98.550	101.20	98.550	101.10	93.754	802
2022-04-11	99.007	100.30	97.750	98.529	91.370	5,893
2022-04-08	102.40	104.30	98.500	98.500	91.343	1,535
2022-04-07	104.30	106.30	101.80	101.80	94.079	3,811
2022-04-06	108.50	110.38	108.40	109.60	101.29	1,196
2022-04-05	116.10	116.10	111.40	111.73	103.25	2,863
2022-04-04	111.91	113.50	111.64	111.78	103.30	1,208
2022-04-01	109.80	112.30	109.80	112.00	103.50	3,462
2022-03-31	111.37	112.30	111.00	111.00	102.58	807
2022-03-30	113.15	113.65	111.25	112.90	104.34	2,309
2022-03-29	113.75	115.20	113.65	115.20	106.46	544
2022-03-28	106.95	109.25	106.95	108.75	100.50	2,692
2022-03-25	107.10	110.30	107.10	107.65	99.485	2,477
2022-03-24	108.90	110.00	107.50	107.51	99.356	1,411
2022-03-23	115.15	115.15	109.75	109.85	101.52	3,862
2022-03-22	111.49	112.80	111.49	112.01	103.52	2,999
2022-03-21	111.13	113.75	111.13	113.75	105.12	465
2022-03-18	110.30	111.45	109.70	109.90	101.56	6,199
2022-03-17	108.45	110.30	108.45	108.95	100.69	1,279
2022-03-16	103.30	106.65	103.30	106.65	98.561	2,695
2022-03-15	101.99	101.99	100.95	100.95	93.293	4,287
2022-03-14	103.60	104.00	103.60	104.00	96.112	1,327
2022-03-11	102.00	104.00	101.93	101.93	94.202	11,935
2022-03-10	102.05	102.15	100.75	100.90	93.247	2,176
2022-03-09	99.040	102.30	99.040	102.30	94.541	2,753
2022-03-08	102.50	102.50	96.660	99.457	91.913	4,512
2022-03-07	95.720	100.85	93.940	99.747	92.182	1,979
2022-03-04	99.687	101.26	99.500	99.960	92.378	1,237
2022-03-03	105.90	105.90	103.04	103.04	95.227	945
2022-03-02	103.50	108.65	102.35	105.52	97.521	2,913
2022-03-01	109.00	109.00	105.71	106.29	98.231	2,238
2022-02-28	107.60	108.15	107.40	108.02	99.823	5,122
2022-02-25	106.40	109.90	105.75	107.29	99.156	4,202
2022-02-24	102.10	106.00	99.420	106.00	97.960	1,761
2022-02-23	111.50	111.50	106.70	107.55	99.391	5,401
2022-02-22	103.20	112.20	102.20	109.88	101.55	8,391

← NewerPage 18 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.