C-Rad AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	43.250	43.500	42.950	43.100	42.969	23,527
2024-08-21	43.700	43.950	43.300	43.350	43.218	23,456
2024-08-20	44.100	44.850	43.450	43.700	43.567	36,181
2024-08-19	43.800	44.000	42.650	44.000	43.866	15,537
2024-08-16	43.250	44.350	43.250	43.800	43.667	22,658
2024-08-15	44.250	44.250	42.500	43.250	43.119	26,338
2024-08-14	44.200	44.300	43.550	44.250	44.116	28,686
2024-08-13	44.000	44.300	43.550	44.200	44.066	38,766
2024-08-12	44.050	44.350	43.600	43.950	43.816	36,601
2024-08-09	43.750	43.750	42.900	43.500	43.368	29,214
2024-08-08	43.400	43.950	42.450	43.750	43.617	57,825
2024-08-07	41.450	44.000	41.450	43.450	43.318	33,586
2024-08-06	41.200	43.900	41.200	41.450	41.324	13,749
2024-08-05	41.050	42.200	40.000	41.200	41.075	80,516
2024-08-02	43.500	43.500	41.650	42.400	42.271	49,415
2024-08-01	43.350	44.350	43.100	43.500	43.368	5,267
2024-07-31	43.450	43.600	42.950	43.400	43.268	16,599
2024-07-30	44.000	44.000	43.000	43.450	43.318	24,775
2024-07-29	44.200	44.200	43.300	44.000	43.866	49,308
2024-07-26	44.700	45.300	44.050	44.200	44.066	37,263
2024-07-25	45.150	46.450	44.650	45.500	45.362	14,167
2024-07-24	45.900	46.200	44.700	45.200	45.063	13,202
2024-07-23	45.700	46.750	45.700	45.900	45.761	18,554
2024-07-22	45.900	46.900	45.600	45.700	45.561	32,648
2024-07-19	49.000	49.100	44.950	45.600	45.461	72,496
2024-07-18	49.500	49.500	47.200	48.850	48.702	264,934
2024-07-17	44.200	45.500	44.200	45.000	44.863	37,301
2024-07-16	44.550	45.000	44.100	44.200	44.066	15,109
2024-07-15	44.850	45.450	44.100	44.550	44.415	17,541
2024-07-12	42.850	45.450	42.600	44.800	44.664	26,145
2024-07-11	43.300	43.400	42.450	42.800	42.670	31,870
2024-07-10	44.000	44.000	43.000	43.550	43.418	8,802
2024-07-09	43.600	44.600	43.250	44.000	43.866	11,283
2024-07-08	43.050	44.000	43.000	43.600	43.468	18,074
2024-07-05	42.850	43.700	42.750	43.050	42.919	8,573
2024-07-04	42.950	43.250	42.500	42.650	42.520	8,593
2024-07-03	43.500	43.950	42.200	42.500	42.371	20,389
2024-07-02	43.650	44.500	43.500	43.550	43.418	10,144
2024-07-01	43.600	44.650	43.600	43.650	43.517	16,561
2024-06-28	44.950	44.950	42.450	43.600	43.468	14,547
2024-06-27	42.900	43.300	42.000	42.300	42.171	12,325
2024-06-26	43.200	43.200	41.700	42.050	41.922	9,948
2024-06-25	43.450	43.450	42.000	42.250	42.122	7,234
2024-06-24	41.650	43.000	41.650	42.450	42.321	15,424
2024-06-20	41.700	42.300	41.050	41.650	41.523	25,827
2024-06-19	41.800	41.800	41.100	41.600	41.474	27,895
2024-06-18	42.150	42.600	41.050	42.350	42.221	32,612
2024-06-17	43.800	43.800	42.000	42.150	42.022	24,987
2024-06-14	43.400	44.050	43.400	43.600	43.468	11,504
2024-06-13	43.600	43.700	43.100	43.350	43.218	29,356
2024-06-12	42.900	44.200	42.900	43.800	43.667	76,393
2024-06-11	44.000	44.100	42.800	42.850	42.720	30,377
2024-06-10	44.150	44.300	43.400	44.150	44.016	15,337
2024-06-07	44.350	44.500	44.000	44.300	44.165	15,476
2024-06-05	44.950	44.950	44.100	44.300	44.165	26,886
2024-06-04	46.000	46.000	45.400	45.700	45.561	22,834
2024-06-03	48.500	48.600	45.800	46.000	45.860	44,432
2024-05-31	44.800	49.950	44.000	48.700	48.552	253,117
2024-05-30	43.950	46.300	43.400	45.350	45.212	172,506
2024-05-29	43.950	44.600	43.500	43.800	43.667	102,878

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.1000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.