C-Rad AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	42.100	42.650	41.100	41.550	41.424	78,174
2024-02-28	43.450	43.450	42.100	42.100	41.972	56,836
2024-02-27	43.450	44.550	43.150	43.450	43.318	64,388
2024-02-26	44.650	44.650	43.050	43.450	43.318	69,136
2024-02-23	46.750	46.750	43.200	45.000	44.863	65,425
2024-02-22	46.850	47.000	44.100	46.650	46.508	75,439
2024-02-21	46.800	47.400	46.000	46.550	46.409	53,296
2024-02-20	47.000	47.000	46.550	46.800	46.658	17,704
2024-02-19	47.500	47.900	46.900	47.000	46.857	31,476
2024-02-16	47.500	48.150	46.450	47.250	47.106	40,994
2024-02-15	48.800	48.900	47.200	47.500	47.356	41,678
2024-02-14	48.750	48.950	48.000	48.800	48.652	45,394
2024-02-13	48.750	48.800	48.000	48.750	48.602	59,685
2024-02-12	47.800	49.000	47.000	48.650	48.502	75,053
2024-02-09	48.100	48.500	47.000	48.000	47.854	81,973
2024-02-08	47.100	48.500	46.100	48.000	47.854	172,658
2024-02-07	45.450	47.000	45.400	46.500	46.359	57,969
2024-02-06	48.000	48.200	46.100	46.500	46.359	42,662
2024-02-05	48.500	48.500	47.000	47.700	47.555	34,805
2024-02-02	47.700	49.000	47.700	48.500	48.353	36,895
2024-02-01	46.850	48.800	46.850	47.300	47.156	45,142
2024-01-31	45.300	46.600	45.000	46.500	46.359	71,053
2024-01-30	43.900	45.500	43.700	45.100	44.963	38,864
2024-01-29	43.750	45.000	42.350	43.900	43.767	60,417
2024-01-26	41.300	43.750	41.300	43.750	43.617	55,109
2024-01-25	41.650	42.550	41.200	41.300	41.175	13,255
2024-01-24	42.800	43.000	40.350	41.650	41.523	36,333
2024-01-23	44.050	45.000	42.650	42.750	42.620	39,482
2024-01-22	43.500	44.700	42.000	44.000	43.866	59,247
2024-01-19	42.500	43.500	42.500	43.200	43.069	22,107
2024-01-18	43.700	43.700	42.000	42.450	42.321	18,348
2024-01-17	42.150	43.500	41.800	43.300	43.168	69,892
2024-01-16	41.100	42.850	41.100	42.700	42.570	87,923
2024-01-15	40.100	41.800	40.100	40.850	40.726	88,020
2024-01-12	40.000	40.000	38.750	39.650	39.530	28,474
2024-01-11	40.200	40.600	38.250	38.550	38.433	50,857
2024-01-10	40.150	40.550	40.050	40.200	40.078	13,098
2024-01-09	40.400	41.800	40.050	40.150	40.028	19,908
2024-01-08	41.000	41.000	40.100	40.100	39.978	20,535
2024-01-05	41.250	41.850	40.300	41.850	41.723	20,024
2024-01-04	42.000	42.000	40.700	41.250	41.125	15,837
2024-01-03	42.050	42.700	41.500	42.000	41.872	16,285
2024-01-02	42.150	42.350	41.200	42.050	41.922	19,119
2023-12-29	43.950	43.950	41.700	42.200	42.072	15,048
2023-12-28	41.800	43.400	41.100	43.200	43.069	36,572
2023-12-27	41.900	43.300	39.600	41.900	41.773	55,788
2023-12-22	43.050	43.400	41.900	41.900	41.773	16,695
2023-12-21	43.000	43.300	42.300	43.050	42.919	14,499
2023-12-20	42.800	43.350	42.500	43.350	43.218	10,190
2023-12-19	43.000	43.350	42.350	42.800	42.670	4,297
2023-12-18	43.100	43.300	42.350	42.800	42.670	8,335
2023-12-15	43.150	43.300	42.900	43.100	42.969	58,095
2023-12-14	41.600	43.350	41.300	43.100	42.969	105,380
2023-12-13	40.400	41.800	40.100	41.450	41.324	69,594
2023-12-12	39.650	40.400	39.550	40.350	40.227	49,446
2023-12-11	39.000	40.200	38.550	40.200	40.078	42,303
2023-12-08	39.200	39.700	38.550	39.350	39.230	29,789
2023-12-07	39.950	40.400	38.500	39.200	39.081	19,425
2023-12-06	40.500	40.500	39.950	40.000	39.878	13,293
2023-12-05	38.800	40.450	38.800	40.250	40.128	33,825

← NewerPage 12 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.