Creades AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 73.000 | 73.550 | 73.000 | 73.350 | 71.141 | 542 |
| 2024-08-06 | 72.600 | 72.600 | 70.750 | 71.250 | 69.104 | 759 |
| 2024-08-05 | 71.500 | 71.500 | 69.850 | 70.950 | 68.813 | 1,293 |
| 2024-08-02 | 74.800 | 75.000 | 74.800 | 75.000 | 72.741 | 302 |
| 2024-08-01 | 76.800 | 76.800 | 76.800 | 76.800 | 74.487 | 6 |
| 2024-07-31 | 78.500 | 78.500 | 77.700 | 78.000 | 75.651 | 1,675 |
| 2024-07-30 | 78.650 | 78.650 | 78.650 | 78.650 | 76.282 | 148 |
| 2024-07-26 | 79.450 | 79.450 | 79.450 | 79.450 | 77.057 | 59 |
| 2024-07-25 | 78.650 | 79.300 | 78.650 | 79.300 | 76.524 | 608 |
| 2024-07-24 | 80.000 | 80.000 | 79.700 | 79.700 | 76.910 | 72 |
| 2024-07-22 | 80.900 | 80.900 | 80.800 | 80.800 | 77.971 | 213 |
| 2024-07-19 | 79.000 | 79.000 | 79.000 | 79.000 | 76.234 | 7 |
| 2024-07-18 | 79.750 | 79.750 | 79.750 | 79.750 | 76.958 | 70 |
| 2024-07-17 | 79.800 | 79.800 | 79.800 | 79.800 | 77.006 | 290 |
| 2024-07-16 | 79.200 | 80.250 | 79.200 | 80.250 | 77.441 | 639 |
| 2024-07-15 | 80.350 | 80.350 | 78.500 | 78.500 | 75.752 | 378 |
| 2024-07-12 | 77.600 | 77.600 | 77.550 | 77.550 | 74.835 | 151 |
| 2024-07-11 | 77.600 | 77.600 | 77.600 | 77.600 | 74.883 | 274 |
| 2024-07-10 | 77.450 | 77.900 | 77.200 | 77.200 | 74.497 | 380 |
| 2024-07-09 | 78.750 | 79.300 | 77.350 | 77.350 | 74.642 | 1,596 |
| 2024-07-08 | 79.300 | 79.750 | 78.950 | 79.000 | 76.234 | 830 |
| 2024-07-05 | 79.650 | 79.700 | 79.650 | 79.700 | 76.910 | 575 |
| 2024-07-04 | 79.250 | 79.250 | 79.250 | 79.250 | 76.476 | 376 |
| 2024-07-03 | 78.500 | 78.500 | 77.750 | 77.900 | 75.173 | 126 |
| 2024-07-02 | 78.100 | 78.200 | 78.050 | 78.200 | 75.462 | 579 |
| 2024-07-01 | 76.450 | 76.650 | 76.200 | 76.200 | 73.532 | 505 |
| 2024-06-28 | 75.850 | 76.800 | 75.400 | 76.300 | 73.629 | 1,359 |
| 2024-06-27 | 74.600 | 75.400 | 74.100 | 75.400 | 72.761 | 278 |
| 2024-06-26 | 75.150 | 75.150 | 74.950 | 74.950 | 72.326 | 40 |
| 2024-06-25 | 74.700 | 76.000 | 74.600 | 75.900 | 73.243 | 1,022 |
| 2024-06-24 | 72.350 | 73.600 | 72.000 | 73.600 | 71.024 | 2,589 |
| 2024-06-20 | 70.750 | 70.750 | 70.350 | 70.350 | 67.887 | 362 |
| 2024-06-19 | 70.000 | 70.000 | 69.500 | 69.500 | 67.067 | 304 |
| 2024-06-18 | 72.000 | 72.000 | 71.150 | 71.400 | 68.901 | 5,704 |
| 2024-06-17 | 71.600 | 71.650 | 71.350 | 71.400 | 68.901 | 1,888 |
| 2024-06-14 | 71.700 | 72.000 | 71.350 | 71.650 | 69.142 | 542 |
| 2024-06-13 | 73.550 | 73.550 | 73.550 | 73.550 | 70.975 | 158 |
| 2024-06-12 | 73.350 | 73.350 | 73.350 | 73.350 | 70.782 | 1,000 |
| 2024-06-11 | 73.000 | 73.000 | 72.750 | 72.750 | 70.203 | 443 |
| 2024-06-07 | 73.600 | 73.650 | 73.250 | 73.600 | 71.024 | 2,733 |
| 2024-06-05 | 73.650 | 73.650 | 73.400 | 73.400 | 70.831 | 1,802 |
| 2024-06-04 | 74.050 | 74.300 | 73.700 | 73.700 | 71.120 | 1,612 |
| 2024-05-30 | 74.000 | 74.000 | 74.000 | 74.000 | 71.410 | 194 |
| 2024-05-29 | 73.850 | 74.000 | 73.400 | 73.400 | 70.831 | 398 |
| 2024-05-28 | 74.700 | 74.700 | 74.400 | 74.400 | 71.796 | 546 |
| 2024-05-24 | 75.100 | 75.100 | 75.100 | 75.100 | 72.471 | 112 |
| 2024-05-23 | 76.500 | 76.500 | 76.500 | 76.500 | 73.822 | 496 |
| 2024-05-21 | 75.700 | 75.800 | 75.400 | 75.500 | 72.857 | 811 |
| 2024-05-20 | 75.800 | 75.800 | 75.700 | 75.800 | 73.146 | 240 |
| 2024-05-17 | 73.850 | 73.950 | 73.850 | 73.950 | 71.361 | 341 |
| 2024-05-16 | 73.900 | 75.250 | 73.200 | 75.150 | 72.519 | 1,264 |
| 2024-05-15 | 75.600 | 76.550 | 75.600 | 76.250 | 73.581 | 654 |
| 2024-05-14 | 75.250 | 75.400 | 75.250 | 75.400 | 72.761 | 250 |
| 2024-05-13 | 74.350 | 74.350 | 74.350 | 74.350 | 71.747 | 523 |
| 2024-05-10 | 73.450 | 73.950 | 73.450 | 73.850 | 71.265 | 177 |
| 2024-05-08 | 73.300 | 73.300 | 72.350 | 72.715 | 70.169 | 8,167 |
| 2024-05-07 | 71.800 | 72.500 | 71.800 | 72.450 | 69.914 | 293 |
| 2024-05-03 | 71.150 | 71.400 | 71.050 | 71.400 | 68.901 | 644 |
| 2024-04-30 | 70.100 | 70.100 | 70.100 | 70.100 | 67.646 | 900 |
| 2024-04-26 | 67.050 | 68.150 | 67.050 | 67.850 | 65.475 | 1,176 |
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.