C-Rad AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	42.850	44.100	42.650	43.700	43.567	99,252
2024-05-27	41.950	42.750	41.700	42.600	42.471	45,770
2024-05-24	41.900	41.950	41.450	41.950	41.823	27,159
2024-05-23	42.950	42.950	41.650	41.650	41.523	38,487
2024-05-22	41.600	43.000	40.400	43.000	42.869	96,648
2024-05-21	40.150	41.800	40.150	41.600	41.474	33,969
2024-05-20	39.600	40.600	39.600	40.550	40.427	49,543
2024-05-17	40.100	40.100	39.600	39.850	39.729	48,934
2024-05-16	39.700	40.200	39.700	40.100	39.978	27,859
2024-05-15	41.650	41.650	39.350	39.600	39.480	167,893
2024-05-14	43.900	44.100	41.000	41.650	41.523	187,222
2024-05-13	41.600	42.000	41.300	41.500	41.374	52,138
2024-05-10	38.300	42.200	38.300	41.300	41.175	66,796
2024-05-08	38.400	38.800	37.500	38.250	38.134	26,224
2024-05-07	38.550	38.550	37.800	38.250	38.134	20,745
2024-05-06	38.300	39.250	38.250	38.450	38.333	33,901
2024-05-03	39.200	39.250	37.550	37.800	37.685	162,218
2024-05-02	39.700	39.750	38.300	39.150	39.031	29,474
2024-04-30	38.200	39.550	38.200	39.450	39.330	19,226
2024-04-29	38.750	39.000	38.150	38.500	38.383	15,035
2024-04-26	39.950	39.950	38.150	38.700	38.582	17,833
2024-04-25	38.450	39.450	38.000	38.450	38.333	18,000
2024-04-24	39.500	39.500	38.000	38.500	38.383	68,287
2024-04-23	39.950	42.700	39.100	39.500	39.380	26,538
2024-04-22	40.100	40.400	39.800	39.800	39.679	15,030
2024-04-19	40.050	40.100	39.050	40.100	39.978	22,791
2024-04-18	38.450	40.650	38.400	40.000	39.878	77,582
2024-04-17	39.350	39.350	38.300	38.450	38.333	29,289
2024-04-16	38.750	39.250	38.200	38.950	38.832	35,502
2024-04-15	39.100	39.400	38.750	38.750	38.632	25,432
2024-04-12	39.300	40.250	39.000	39.000	38.882	31,992
2024-04-11	40.000	40.000	39.000	39.350	39.230	27,352
2024-04-10	40.050	40.950	40.000	40.000	39.878	16,001
2024-04-09	40.650	40.800	40.000	40.000	39.878	13,448
2024-04-08	39.600	40.850	39.500	40.650	40.526	34,421
2024-04-05	40.500	40.500	39.400	39.650	39.530	70,520
2024-04-04	40.300	40.600	40.300	40.500	40.377	28,703
2024-04-03	40.600	41.050	40.100	40.300	40.178	32,479
2024-04-02	42.000	42.350	40.450	40.550	40.427	104,720
2024-03-28	42.900	43.000	42.250	42.900	42.770	11,337
2024-03-27	42.500	43.100	41.700	42.250	42.122	66,622
2024-03-26	44.700	44.750	42.350	42.500	42.371	68,185
2024-03-25	42.550	46.150	42.550	43.800	43.667	492,217
2024-03-22	42.950	43.000	42.150	42.550	42.421	26,352
2024-03-21	42.400	43.000	42.050	43.000	42.869	65,834
2024-03-20	42.300	43.000	42.050	42.300	42.171	27,001
2024-03-19	42.500	42.500	41.600	42.300	42.171	20,604
2024-03-18	42.600	42.600	41.900	42.500	42.371	22,628
2024-03-15	42.050	42.700	42.050	42.600	42.471	17,020
2024-03-14	43.000	43.000	42.000	42.100	41.972	72,820
2024-03-13	41.900	43.800	41.850	43.400	43.268	49,787
2024-03-12	42.550	42.550	41.050	42.000	41.872	41,594
2024-03-11	40.900	42.550	40.400	42.550	42.421	49,053
2024-03-08	41.300	41.900	40.650	41.150	41.025	28,371
2024-03-07	42.800	42.800	41.200	41.300	41.175	57,169
2024-03-06	43.000	43.000	42.000	42.800	42.670	35,686
2024-03-05	42.200	43.000	41.700	43.000	42.869	44,932
2024-03-04	43.000	43.150	41.750	42.200	42.072	20,029
2024-03-01	41.450	43.300	41.400	42.650	42.520	60,343
2024-02-29	42.100	42.650	41.100	41.550	41.424	78,174

← NewerPage 11 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.