Creades AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	78.650	78.650	78.450	78.450	76.895	4,122
2025-02-19	80.900	81.250	78.450	78.950	77.385	2,463
2025-02-18	80.600	80.600	80.200	80.200	78.611	1,259
2025-02-17	80.600	80.700	80.600	80.700	79.101	63
2025-02-14	81.100	81.100	81.100	81.100	79.493	169
2025-02-12	80.150	80.150	79.050	80.000	78.414	2,251
2025-02-11	79.200	79.700	79.150	79.700	78.120	595
2025-02-10	78.850	78.850	78.850	78.850	77.287	2
2025-02-07	78.250	78.250	78.250	78.250	76.699	1,940
2025-02-06	78.950	78.950	78.950	78.950	77.385	13
2025-02-05	77.883	77.883	77.883	77.883	76.339	89
2025-02-04	78.000	78.350	78.000	78.200	76.650	1,494
2025-02-03	77.474	77.474	77.474	77.474	75.939	41
2025-01-31	80.125	80.125	79.900	80.050	78.464	205
2025-01-30	80.100	80.100	80.100	80.100	78.513	14
2025-01-29	79.450	79.450	78.600	79.200	77.630	422
2025-01-28	78.400	79.000	78.400	78.650	77.091	1,394
2025-01-27	78.350	78.350	78.200	78.200	76.258	130
2025-01-24	79.300	79.300	79.300	79.300	77.331	37
2025-01-23	76.950	78.500	76.400	78.400	76.453	2,748
2025-01-22	76.400	77.750	76.400	77.750	75.819	1,481
2025-01-21	74.500	76.350	74.500	76.300	74.405	1,340
2025-01-20	72.550	72.650	72.550	72.650	70.846	1,515
2025-01-17	71.200	71.900	71.200	71.900	70.115	417
2025-01-16	71.000	71.300	71.000	71.300	69.529	4,444
2025-01-15	69.450	70.900	69.450	70.900	69.139	1,173
2025-01-14	69.050	69.050	69.050	69.050	67.335	94
2025-01-13	69.250	69.300	69.250	69.300	67.579	510
2025-01-10	70.700	70.700	69.950	69.950	68.213	2,541
2025-01-09	71.500	71.500	69.600	69.600	67.872	1,452
2025-01-08	72.600	73.050	72.500	72.500	70.700	3,092
2025-01-07	74.950	74.950	74.000	74.000	72.162	730
2025-01-02	74.050	74.400	74.050	74.400	72.552	2,227
2024-12-30	72.050	72.350	71.900	72.150	70.358	2,212
2024-12-27	71.350	72.000	71.350	72.000	70.212	2,486
2024-12-18	73.200	73.200	72.850	72.850	71.041	305
2024-12-17	72.450	72.450	72.450	72.450	70.651	160
2024-12-16	72.350	72.350	72.350	72.350	70.553	1,516
2024-12-13	73.050	73.050	72.500	72.500	70.700	563
2024-12-12	72.850	73.050	72.850	73.050	71.236	594
2024-12-11	73.100	73.950	73.100	73.950	72.114	716
2024-12-10	73.700	73.700	73.700	73.700	71.870	1,000
2024-12-09	74.300	74.300	74.300	74.300	72.455	1,400
2024-12-06	76.700	76.700	74.550	74.850	72.991	3,368
2024-12-05	74.750	75.150	74.600	75.150	73.284	4,269
2024-12-04	72.700	72.700	72.250	72.250	70.456	342
2024-12-03	71.450	71.450	70.950	70.950	69.188	350
2024-12-02	71.050	71.050	70.900	70.950	69.188	292
2024-11-29	70.000	70.150	70.000	70.150	68.408	20
2024-11-28	69.400	69.450	69.400	69.450	67.725	7
2024-11-27	68.975	69.300	68.975	69.300	67.579	612
2024-11-26	69.550	69.700	69.550	69.700	67.969	1,438
2024-11-25	70.900	70.900	70.400	70.400	68.652	313
2024-11-22	70.100	70.350	70.100	70.350	68.603	353
2024-11-21	68.800	68.800	68.800	68.800	67.092	35
2024-11-20	70.850	70.850	70.850	70.850	69.091	161
2024-11-19	69.650	69.800	69.650	69.800	68.067	108
2024-11-18	71.200	71.200	70.500	70.500	68.749	520
2024-11-15	72.200	72.700	71.450	71.450	69.676	2,533
2024-11-14	71.250	71.250	71.050	71.050	69.286	676

← NewerPage 7 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.