Creades AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	84.200	84.200	83.900	83.900	83.510	6,046
2026-07-21	82.375	82.800	82.350	82.800	82.415	11,323
2026-07-20	83.300	83.700	82.650	82.650	82.266	281
2026-07-17	84.500	84.725	84.275	84.275	83.883	741
2026-07-16	84.500	84.600	84.500	84.600	84.207	6,042
2026-07-15	84.250	85.300	84.250	84.975	84.580	829
2026-07-14	82.350	83.750	82.350	83.750	83.361	577
2026-07-13	80.425	80.425	79.800	79.800	79.429	483
2026-07-10	81.250	81.250	79.675	81.150	80.773	4,431
2026-07-09	81.150	81.650	81.150	81.650	81.271	15
2026-07-08	80.150	80.150	80.000	80.000	79.628	196
2026-07-07	83.500	83.500	82.650	82.650	82.266	625
2026-07-06	83.700	84.350	83.700	84.250	83.858	3,093
2026-07-03	82.700	83.050	82.700	83.000	82.614	2,547
2026-07-02	80.650	82.775	80.650	81.950	81.569	6,112
2026-07-01	79.425	81.800	78.800	81.800	81.420	13,559
2026-06-30	80.050	80.400	79.850	79.850	79.479	443
2026-06-29	79.950	79.950	79.250	79.250	78.882	12,234
2026-06-26	77.650	78.850	77.650	78.850	78.484	34,227
2026-06-25	76.350	78.250	76.350	77.700	77.339	11,846
2026-06-24	75.950	76.300	75.950	76.200	75.846	1,125
2026-06-23	76.475	77.256	76.475	77.256	76.897	12,741
2026-06-22	78.875	78.875	78.850	78.850	78.484	308
2026-06-18	78.300	78.700	78.225	78.425	78.060	5,026
2026-06-17	80.200	80.200	79.050	80.150	79.777	1,768
2026-06-16	80.900	80.900	80.850	80.850	80.474	2,903
2026-06-15	80.000	80.150	79.350	79.700	79.330	14,499
2026-06-12	77.850	77.850	77.050	77.050	76.692	1,568
2026-06-11	74.700	76.300	74.450	75.270	74.920	14,236
2026-06-10	75.000	75.000	74.075	74.850	74.502	8,582
2026-06-09	75.100	75.650	75.050	75.050	74.701	18,490
2026-06-08	74.300	75.900	74.300	75.900	75.547	7,005
2026-06-05	75.100	76.000	75.100	75.450	75.099	7,243
2026-06-04	73.800	74.125	73.800	74.125	73.780	9,737
2026-06-03	75.250	75.250	73.850	73.850	73.507	778
2026-06-02	76.350	76.400	75.300	75.350	75.000	1,076
2026-06-01	76.000	76.100	76.000	76.100	75.746	300
2026-05-29	78.100	78.100	76.950	76.950	76.592	27,597
2026-05-28	79.200	79.200	77.925	78.175	77.812	7,925
2026-05-27	80.825	82.200	79.650	79.650	79.280	5,542
2026-05-26	79.900	79.900	79.850	79.850	79.479	105
2026-05-22	79.400	80.775	79.200	80.650	80.275	7,322
2026-05-21	78.025	79.100	78.025	78.300	77.936	7,094
2026-05-20	75.300	77.500	75.050	77.500	77.140	39,380
2026-05-19	74.850	76.000	74.850	75.350	75.000	4,446
2026-05-18	73.825	74.100	73.150	74.075	73.731	3,329
2026-05-15	75.000	75.250	74.150	74.150	73.805	36,018
2026-05-13	75.450	75.450	75.400	75.400	75.050	851
2026-05-12	76.050	76.225	74.100	74.500	74.154	1,809
2026-05-11	79.600	81.250	79.475	79.475	79.106	20,207
2026-05-08	75.950	79.900	75.950	79.900	79.529	6,333
2026-05-07	79.950	79.950	77.100	77.300	76.941	13,303
2026-05-06	75.925	76.450	75.925	76.250	75.896	282
2026-05-05	73.650	73.650	72.750	72.750	72.412	9,844
2026-04-29	70.700	70.700	70.700	70.700	70.371	40
2026-04-28	70.825	70.950	70.700	70.700	70.371	1,024
2026-04-27	70.875	71.625	70.875	71.000	70.670	1,653
2026-04-24	70.700	70.700	70.150	70.250	69.923	547
2026-04-23	72.341	72.341	71.500	71.500	71.168	7,820
2026-04-22	73.284	73.284	73.284	73.284	72.943	7,500

← NewerPage 2 of 20 · 1,163 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.