Creades AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-11	78.750	78.750	77.450	78.051	76.910	611
2025-06-10	79.600	79.750	78.975	78.975	77.820	718
2025-06-09	80.700	81.200	80.550	80.901	79.718	165
2025-06-05	79.550	79.625	79.200	79.400	78.239	8,608
2025-06-04	77.700	78.800	77.700	78.800	77.648	587
2025-06-03	78.200	78.650	77.650	77.700	76.564	1,358
2025-06-02	78.100	79.150	78.100	79.150	77.993	1,454
2025-05-30	79.300	79.300	78.725	78.900	77.746	2,666
2025-05-28	78.300	79.000	78.300	79.000	77.845	613
2025-05-27	80.150	80.150	78.550	78.750	77.599	1,207
2025-05-23	78.800	78.800	77.700	78.750	77.599	222
2025-05-22	79.550	79.550	79.550	79.550	78.387	4
2025-05-21	81.100	81.300	80.850	81.251	80.063	407
2025-05-20	82.450	82.450	82.050	82.388	81.184	318
2025-05-19	81.250	81.250	81.250	81.250	80.062	50
2025-05-16	83.200	83.300	82.050	83.098	81.883	2,865
2025-05-15	81.700	82.500	81.650	82.143	80.942	8,875
2025-05-14	81.700	81.700	81.400	81.400	80.210	3,856
2025-05-13	81.200	81.800	81.200	81.800	80.604	498
2025-05-12	80.300	81.150	80.300	80.601	79.422	1,627
2025-05-09	78.700	78.700	77.650	78.450	77.303	1,123
2025-05-08	79.600	79.750	79.450	79.750	78.584	370
2025-05-07	75.250	75.950	75.250	75.650	74.544	401
2025-05-06	74.630	74.630	74.630	74.630	73.539	167
2025-05-02	77.000	77.530	76.340	77.320	76.189	3,513
2025-04-30	75.120	75.625	75.120	75.625	74.519	796
2025-04-29	76.300	76.300	75.635	75.835	74.332	322
2025-04-28	76.805	77.280	76.680	76.845	75.322	598
2025-04-25	76.315	76.315	75.680	75.680	74.180	687
2025-04-24	74.800	75.480	74.800	75.480	73.984	29
2025-04-23	75.045	75.045	74.970	74.970	73.484	124
2025-04-22	72.820	72.840	72.610	72.840	71.396	103
2025-04-16	72.350	72.350	72.350	72.350	70.916	100
2025-04-15	72.940	73.600	72.810	72.810	71.367	606
2025-04-11	66.700	68.354	66.700	68.354	66.999	1,941
2025-04-10	70.110	70.110	68.170	68.240	66.888	13,447
2025-04-09	65.760	65.780	64.280	65.060	63.771	5,550
2025-04-08	67.950	67.950	67.950	67.950	66.603	16
2025-04-07	65.820	65.820	65.250	65.250	63.957	4,800
2025-04-04	73.250	73.250	69.900	70.400	69.005	451
2025-04-01	77.600	78.350	77.600	78.350	76.797	1,370
2025-03-31	76.450	77.150	76.350	76.450	74.935	6,560
2025-03-28	79.900	79.900	79.650	79.650	78.071	80
2025-03-27	80.850	80.850	80.550	80.550	78.954	604
2025-03-26	80.750	81.600	80.700	80.850	79.248	688
2025-03-25	81.750	81.750	78.550	80.600	79.003	380
2025-03-24	81.950	81.950	81.950	81.950	80.326	1,178
2025-03-21	81.150	81.400	81.150	81.300	79.689	3,630
2025-03-20	83.950	84.000	82.200	82.200	80.571	1,149
2025-03-19	83.950	83.950	83.550	83.600	81.943	1,059
2025-03-18	82.600	83.100	82.600	83.100	81.453	2,086
2025-03-17	83.150	84.000	82.150	82.225	80.595	1,677
2025-03-10	76.100	76.100	76.100	76.100	74.592	38
2025-03-05	77.550	77.550	76.200	76.200	74.690	1,032
2025-03-04	79.300	79.300	77.800	77.800	76.258	3,409
2025-03-03	81.300	81.300	80.750	80.750	79.150	7
2025-02-28	80.048	80.048	80.048	80.048	78.461	4,815
2025-02-26	81.150	81.150	80.250	80.950	79.346	7,900
2025-02-25	79.650	79.650	79.300	79.300	77.728	377
2025-02-21	79.600	80.200	79.600	80.200	78.611	423

← NewerPage 6 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.