Creades AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-24	75.350	75.500	75.250	75.300	74.569	2,867
2025-09-23	75.650	75.925	75.650	75.800	75.064	158
2025-09-19	76.500	76.600	76.450	76.600	75.857	253
2025-09-18	76.700	77.500	76.700	77.350	76.599	3,760
2025-09-16	76.525	76.525	75.900	75.900	75.164	277
2025-09-15	78.500	78.500	78.500	78.500	77.738	111
2025-09-12	77.600	77.675	77.375	77.450	76.698	612
2025-09-11	77.950	77.950	77.925	77.925	77.169	683
2025-09-09	77.700	77.950	77.100	77.100	76.352	646
2025-09-08	76.300	78.050	76.300	78.050	77.293	1,059
2025-09-04	76.850	76.850	76.550	76.600	75.857	224
2025-09-03	76.100	76.100	76.100	76.100	75.362	3
2025-09-02	77.000	77.000	76.100	76.149	75.410	266
2025-08-29	78.750	78.750	78.750	78.750	77.986	126
2025-08-28	79.100	79.100	79.000	79.000	78.233	14
2025-08-26	79.725	79.775	79.725	79.775	79.001	173
2025-08-22	78.500	80.150	78.500	79.501	78.730	89
2025-08-21	78.150	78.150	78.100	78.100	77.342	303
2025-08-19	79.150	79.150	79.150	79.150	78.382	92
2025-08-15	78.725	78.725	78.300	78.300	77.540	132
2025-08-14	77.650	78.050	77.450	78.050	77.293	245
2025-08-13	77.800	77.800	77.750	77.750	76.996	467
2025-08-12	78.500	78.500	78.500	78.500	77.738	133
2025-08-11	78.650	78.650	78.650	78.650	77.887	20
2025-08-08	78.300	78.300	78.300	78.300	77.540	40
2025-08-05	78.300	78.701	78.300	78.346	77.585	306
2025-08-04	77.600	78.001	77.600	78.001	77.244	970
2025-08-01	77.150	77.238	77.150	77.238	76.489	230
2025-07-31	79.300	79.300	78.500	79.137	78.370	123
2025-07-30	80.050	80.050	78.850	79.100	78.332	169
2025-07-29	81.650	81.650	79.725	80.091	79.313	923
2025-07-28	82.300	82.700	81.425	81.425	80.635	1,625
2025-07-25	80.675	80.900	80.549	80.549	79.371	787
2025-07-24	80.350	80.400	80.350	80.400	79.224	387
2025-07-23	79.200	79.950	79.200	79.656	78.491	351
2025-07-22	79.075	79.075	78.149	78.149	77.007	142
2025-07-21	79.100	79.399	79.100	79.399	78.238	573
2025-07-17	80.000	80.050	79.275	79.847	78.679	7,915
2025-07-16	79.725	79.725	79.350	79.350	78.190	39
2025-07-15	79.250	79.555	79.150	79.555	78.391	343
2025-07-11	80.150	80.150	78.015	78.015	76.875	617
2025-07-10	80.150	80.150	80.150	80.150	78.978	335
2025-07-09	79.600	79.600	79.600	79.600	78.436	2
2025-07-08	77.900	77.900	77.750	77.750	76.613	188
2025-07-07	78.000	78.000	77.650	77.650	76.515	656
2025-07-04	77.000	77.050	77.000	77.050	75.923	596
2025-07-03	76.875	76.901	76.875	76.901	75.776	351
2025-07-02	76.550	76.700	75.300	75.300	74.199	508
2025-07-01	74.650	74.650	74.350	74.350	73.263	150
2025-06-30	75.300	75.700	74.900	75.700	74.593	829
2025-06-27	74.500	74.508	74.500	74.508	73.418	77
2025-06-26	73.850	74.261	73.675	74.261	73.176	1,252
2025-06-25	74.100	74.100	73.850	73.850	72.770	12,000
2025-06-24	74.050	74.499	73.925	74.499	73.410	184
2025-06-23	72.850	72.850	72.450	72.600	71.538	235
2025-06-19	73.800	73.800	73.449	73.449	72.375	367
2025-06-18	73.800	74.150	73.325	73.470	72.396	138
2025-06-17	74.150	74.550	74.150	74.300	73.214	11,379
2025-06-13	74.656	74.656	74.656	74.656	73.564	195
2025-06-12	77.300	77.500	77.000	77.367	76.236	886

← NewerPage 5 of 20 · 1,167 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.