Creades AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	69.400	69.400	68.250	68.250	66.555	4,500
2024-11-12	70.350	70.350	70.350	70.350	68.603	7
2024-11-08	71.500	72.200	71.500	72.200	70.407	709
2024-11-07	71.850	72.150	71.850	72.150	70.358	205
2024-11-06	71.850	71.850	71.850	71.850	70.066	91
2024-11-05	71.600	71.950	71.250	71.350	69.578	766
2024-11-04	71.900	72.100	71.900	72.100	70.310	3,512
2024-11-01	72.000	72.000	71.850	71.900	70.115	267
2024-10-31	71.350	71.350	71.350	71.350	69.578	99
2024-10-30	73.650	73.650	72.150	72.150	70.358	172
2024-10-29	74.200	74.200	73.500	73.600	71.772	1,222
2024-10-28	73.800	74.100	72.700	74.050	72.211	640
2024-10-25	73.750	73.900	73.750	73.850	71.626	734
2024-10-24	73.300	74.000	73.300	74.000	71.772	370
2024-10-23	73.400	73.500	73.350	73.500	71.287	333
2024-10-22	73.600	73.600	73.050	73.200	70.996	1,765
2024-10-21	74.050	74.800	74.050	74.800	72.547	626
2024-10-18	75.300	75.300	75.100	75.100	72.838	347
2024-10-17	74.250	74.250	74.050	74.050	71.820	479
2024-10-16	75.850	75.850	75.600	75.600	73.323	292
2024-10-14	77.400	77.400	77.400	77.400	75.069	100
2024-10-11	75.550	76.850	75.550	76.700	74.390	3,012
2024-10-10	77.200	77.200	75.850	76.050	73.760	1,397
2024-10-09	78.600	78.600	77.900	78.400	76.039	1,522
2024-10-08	78.300	78.500	78.250	78.450	76.088	620
2024-10-07	80.650	80.650	79.100	79.200	76.815	1,055
2024-10-04	83.050	83.050	81.600	82.000	79.531	2,192
2024-10-03	82.400	83.150	82.400	83.150	80.646	625
2024-10-02	82.700	83.550	82.500	83.550	81.034	2,632
2024-10-01	83.050	84.550	83.000	83.450	80.937	1,637
2024-09-30	82.700	83.250	82.700	83.250	80.743	437
2024-09-27	81.700	81.700	81.250	81.650	79.191	881
2024-09-26	72.900	77.150	72.900	76.900	74.584	1,269
2024-09-25	70.700	70.750	70.700	70.750	68.619	241
2024-09-24	70.850	70.850	69.900	70.650	68.522	1,198
2024-09-20	71.650	71.650	70.900	70.950	68.813	640
2024-09-19	70.900	71.600	70.900	71.600	69.444	563
2024-09-17	69.400	69.700	69.400	69.650	67.553	388
2024-09-16	69.950	69.950	69.550	69.550	67.456	201
2024-09-13	70.300	70.300	70.200	70.200	68.086	79
2024-09-11	69.450	69.450	69.450	69.450	67.359	180
2024-09-09	69.300	69.300	68.800	68.900	66.825	690
2024-09-06	69.800	69.800	69.050	69.050	66.971	68
2024-09-05	71.000	71.000	71.000	71.000	68.862	263
2024-09-04	71.450	71.450	71.300	71.350	69.201	559
2024-09-03	72.700	73.050	71.800	71.800	69.638	733
2024-08-30	73.800	73.800	73.800	73.800	71.578	133
2024-08-29	74.000	74.500	73.750	73.850	71.626	824
2024-08-28	72.950	73.050	72.950	73.050	70.850	365
2024-08-27	74.000	74.000	73.250	73.250	71.044	180
2024-08-23	73.000	73.500	73.000	73.500	71.287	659
2024-08-21	72.450	72.750	72.450	72.750	70.559	451
2024-08-20	73.000	73.000	72.250	72.400	70.220	423
2024-08-19	73.950	74.000	73.850	73.850	71.626	161
2024-08-16	73.750	73.950	73.350	73.650	71.432	339
2024-08-15	73.450	73.950	73.000	73.850	71.626	658
2024-08-14	72.750	72.950	72.750	72.950	70.753	150
2024-08-13	72.650	72.650	72.650	72.650	70.462	30
2024-08-09	74.000	74.450	73.900	74.100	71.869	1,637
2024-08-08	72.700	73.300	72.600	73.300	71.093	506

← NewerPage 8 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.