Creades AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 74.925 | 75.200 | 74.350 | 75.200 | 74.850 | 11,404 |
| 2026-01-13 | 74.675 | 75.000 | 74.675 | 74.850 | 74.502 | 1,809 |
| 2026-01-12 | 74.350 | 75.000 | 74.350 | 75.000 | 74.651 | 997 |
| 2026-01-09 | 72.050 | 72.850 | 72.050 | 72.850 | 72.511 | 540 |
| 2026-01-08 | 73.750 | 73.750 | 73.100 | 73.100 | 72.760 | 3,568 |
| 2026-01-07 | 73.525 | 74.100 | 73.475 | 74.100 | 73.756 | 3,497 |
| 2026-01-05 | 74.100 | 74.100 | 73.000 | 73.000 | 72.661 | 235 |
| 2026-01-02 | 74.200 | 74.500 | 73.800 | 73.800 | 73.457 | 5,114 |
| 2025-12-30 | 74.850 | 74.850 | 74.850 | 74.850 | 74.502 | 8 |
| 2025-12-19 | 72.200 | 72.200 | 71.950 | 71.950 | 71.616 | 673 |
| 2025-12-15 | 72.700 | 72.700 | 72.050 | 72.100 | 71.765 | 341 |
| 2025-12-12 | 72.400 | 73.150 | 72.400 | 72.550 | 72.213 | 6,632 |
| 2025-12-11 | 72.900 | 72.900 | 72.200 | 72.200 | 71.864 | 13,920 |
| 2025-12-10 | 72.400 | 72.500 | 72.400 | 72.475 | 72.138 | 5,662 |
| 2025-12-09 | 73.325 | 73.325 | 72.450 | 72.702 | 72.364 | 16,951 |
| 2025-12-08 | 72.750 | 73.100 | 72.400 | 72.400 | 72.064 | 903 |
| 2025-12-05 | 72.900 | 73.200 | 72.900 | 73.200 | 72.860 | 892 |
| 2025-12-04 | 72.800 | 72.800 | 72.800 | 72.800 | 72.462 | 187 |
| 2025-12-03 | 72.325 | 72.325 | 71.775 | 71.775 | 71.441 | 403 |
| 2025-12-02 | 72.675 | 73.000 | 72.675 | 72.850 | 72.511 | 246 |
| 2025-12-01 | 74.800 | 74.800 | 74.800 | 74.800 | 74.452 | 1,150 |
| 2025-11-28 | 75.850 | 75.850 | 75.850 | 75.850 | 75.497 | 6 |
| 2025-11-27 | 76.175 | 76.300 | 76.175 | 76.300 | 75.945 | 442 |
| 2025-11-25 | 73.250 | 73.250 | 73.250 | 73.250 | 72.910 | 1,150 |
| 2025-11-24 | 73.875 | 73.875 | 73.875 | 73.875 | 73.532 | 214 |
| 2025-11-21 | 72.100 | 72.600 | 72.100 | 72.275 | 71.939 | 453 |
| 2025-11-20 | 73.450 | 73.450 | 73.450 | 73.450 | 73.109 | 1,352 |
| 2025-11-19 | 71.900 | 72.150 | 71.900 | 72.150 | 71.815 | 451 |
| 2025-11-18 | 73.050 | 73.250 | 72.225 | 72.550 | 72.213 | 670 |
| 2025-11-17 | 73.575 | 74.450 | 73.575 | 73.800 | 73.457 | 597 |
| 2025-11-14 | 73.700 | 74.500 | 73.700 | 74.500 | 74.154 | 351 |
| 2025-11-11 | 75.500 | 75.500 | 75.500 | 75.500 | 75.149 | 1 |
| 2025-11-10 | 74.400 | 74.400 | 74.400 | 74.400 | 74.054 | 184 |
| 2025-11-07 | 73.200 | 73.200 | 73.200 | 73.200 | 72.860 | 134 |
| 2025-11-06 | 73.950 | 74.000 | 73.950 | 74.000 | 73.656 | 97 |
| 2025-11-05 | 74.750 | 74.750 | 74.500 | 74.500 | 74.154 | 1,216 |
| 2025-11-04 | 73.900 | 74.700 | 73.900 | 74.700 | 74.353 | 182 |
| 2025-11-03 | 75.550 | 75.550 | 75.300 | 75.300 | 74.950 | 799 |
| 2025-10-30 | 76.300 | 76.325 | 76.300 | 76.325 | 75.970 | 310 |
| 2025-10-29 | 77.550 | 77.750 | 76.800 | 76.800 | 76.443 | 659 |
| 2025-10-28 | 77.650 | 77.650 | 77.650 | 77.650 | 77.289 | 142 |
| 2025-10-24 | 78.050 | 78.800 | 78.050 | 78.750 | 77.986 | 1,124 |
| 2025-10-23 | 77.650 | 78.300 | 77.650 | 78.250 | 77.491 | 709 |
| 2025-10-22 | 76.300 | 76.300 | 76.300 | 76.300 | 75.560 | 7,204 |
| 2025-10-20 | 77.675 | 77.675 | 77.675 | 77.675 | 76.921 | 59 |
← NewerPage 4 of 4 · 225 trading days
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.