Creades AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	115.00	115.00	105.88	106.70	98.603	10,100
2022-02-18	117.40	117.40	114.25	114.25	105.58	3,174
2022-02-17	121.80	121.80	118.44	119.95	110.85	3,452
2022-02-16	121.30	121.30	118.55	119.11	110.08	954
2022-02-15	118.70	121.45	118.61	121.03	111.85	2,313
2022-02-14	113.25	115.60	111.45	114.70	106.00	3,164
2022-02-11	120.60	121.78	120.45	120.45	111.31	5,804
2022-02-10	121.62	122.89	120.87	120.87	111.70	286
2022-02-09	123.29	124.10	123.29	124.00	114.59	2,559
2022-02-08	119.25	119.25	118.46	118.46	109.48	1,476
2022-02-07	119.30	119.50	117.65	118.77	109.76	1,375
2022-02-04	121.75	121.75	116.60	119.20	110.15	6,139
2022-02-03	126.15	127.19	121.73	121.90	112.66	6,465
2022-02-02	126.45	129.42	126.45	128.60	118.85	4,153
2022-02-01	124.30	124.55	121.50	124.34	114.91	4,246
2022-01-31	122.35	122.35	119.95	120.95	111.77	2,125
2022-01-28	113.05	115.65	112.89	114.55	105.86	2,992
2022-01-27	115.99	116.34	115.00	115.00	103.04	2,674
2022-01-26	113.15	116.20	113.05	114.66	102.74	6,392
2022-01-25	110.35	113.95	110.35	111.85	100.22	6,828
2022-01-24	116.60	116.60	106.80	108.49	97.209	16,890
2022-01-21	118.35	119.90	117.70	119.15	106.76	7,940
2022-01-20	119.60	122.45	119.60	121.53	108.89	7,908
2022-01-19	114.20	123.10	113.05	113.80	101.97	8,423
2022-01-18	118.30	118.64	117.70	118.64	106.30	1,302
2022-01-17	119.10	123.35	119.10	122.86	110.09	4,517
2022-01-14	123.48	123.82	122.45	123.82	110.94	5,828
2022-01-13	126.35	126.42	124.95	126.15	113.03	723
2022-01-12	129.02	129.56	128.90	128.95	115.54	3,116
2022-01-11	127.85	130.48	127.85	128.55	115.19	8,579
2022-01-10	136.35	136.35	126.15	131.17	117.53	10,964
2022-01-07	145.65	145.80	140.70	142.44	127.63	8,363
2022-01-05	149.65	149.65	148.75	148.79	133.32	1,080
2022-01-04	149.70	150.03	149.45	149.88	134.30	475
2021-12-30	143.90	147.15	143.90	147.12	131.82	2,635
2021-12-29	144.03	144.60	144.03	144.60	129.57	586
2021-12-23	142.30	144.10	142.00	143.95	128.98	1,554
2021-12-22	138.00	141.10	138.00	141.10	126.43	1,095
2021-12-21	133.10	133.10	132.55	132.91	119.09	2,505
2021-12-20	132.20	132.20	131.39	131.79	118.09	2,719
2021-12-17	126.10	129.35	126.10	129.14	115.72	4,425
2021-12-16	127.45	128.41	127.45	128.41	115.05	492
2021-12-15	125.35	126.10	124.04	125.00	112.00	847
2021-12-14	129.95	129.95	125.50	125.65	112.59	642
2021-12-13	130.73	131.01	129.70	131.01	117.39	1,266
2021-12-10	127.25	127.30	127.25	127.30	114.06	177
2021-12-09	128.38	128.38	127.95	127.95	114.65	850
2021-12-08	127.85	128.78	127.85	128.45	115.09	6,374
2021-12-07	126.00	129.35	125.95	129.35	115.90	1,673
2021-12-06	128.00	128.00	122.15	122.91	110.13	733
2021-12-03	127.85	130.63	127.08	127.08	113.87	359
2021-12-02	130.00	131.35	127.98	129.19	115.76	2,315
2021-12-01	130.15	132.55	130.10	132.55	118.77	5,147
2021-11-30	127.10	135.20	126.80	134.25	120.29	771
2021-11-29	128.35	129.40	127.60	128.70	115.32	1,686
2021-11-26	128.80	128.80	124.54	126.15	113.03	1,987
2021-11-25	130.40	131.70	129.64	130.89	117.28	3,270
2021-11-24	125.55	125.60	125.55	125.60	112.54	62
2021-11-23	131.40	131.40	126.50	126.50	113.35	2,979
2021-11-22	135.92	135.92	135.65	135.65	121.55	887

← NewerPage 19 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.