C-Rad AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	39.600	39.600	39.000	39.200	39.081	27,097
2023-12-01	39.450	40.000	39.050	39.450	39.330	76,471
2023-11-30	39.450	39.650	38.850	39.450	39.330	57,994
2023-11-29	38.850	39.650	38.850	39.500	39.380	12,633
2023-11-28	39.200	39.650	38.800	38.800	38.682	29,772
2023-11-27	38.800	39.650	38.500	39.150	39.031	87,407
2023-11-24	40.150	40.400	38.750	38.900	38.782	20,295
2023-11-23	39.800	40.150	39.300	40.150	40.028	17,579
2023-11-22	39.950	40.500	39.350	39.800	39.679	36,462
2023-11-21	38.950	39.950	38.400	39.400	39.280	27,328
2023-11-20	39.850	40.000	38.950	38.950	38.832	16,856
2023-11-17	38.200	39.750	38.200	39.350	39.230	411,237
2023-11-16	39.650	39.850	38.850	39.400	39.280	20,327
2023-11-15	39.950	40.000	39.400	39.700	39.579	92,780
2023-11-14	39.550	40.200	38.850	39.950	39.829	26,992
2023-11-13	38.450	41.000	38.450	39.500	39.380	84,445
2023-11-10	37.050	38.800	37.050	38.150	38.034	62,187
2023-11-09	35.300	37.350	35.050	36.750	36.638	48,065
2023-11-08	36.600	36.600	35.150	35.300	35.193	53,215
2023-11-07	36.550	37.000	36.550	36.600	36.489	22,322
2023-11-06	37.000	37.300	36.350	36.900	36.788	10,969
2023-11-03	37.200	37.300	36.350	37.000	36.888	27,843
2023-11-02	36.350	37.500	36.350	37.200	37.087	52,071
2023-11-01	34.700	36.550	34.500	36.350	36.240	71,360
2023-10-31	34.300	34.800	33.800	34.700	34.595	30,494
2023-10-30	33.800	34.800	33.800	34.300	34.196	82,250
2023-10-27	32.900	33.750	32.300	33.000	32.900	217,913
2023-10-26	30.050	30.550	28.800	30.500	30.407	36,616
2023-10-25	29.550	31.450	29.200	30.650	30.557	61,146
2023-10-24	28.850	30.500	28.850	29.550	29.460	47,648
2023-10-23	27.800	29.000	27.800	29.000	28.912	18,181
2023-10-20	28.500	28.600	27.050	27.800	27.716	7,289
2023-10-19	28.750	28.750	27.700	27.750	27.666	44,404
2023-10-18	28.000	29.000	28.000	29.000	28.912	6,087
2023-10-17	27.000	29.000	27.000	28.250	28.164	8,890
2023-10-16	29.650	29.650	28.050	28.950	28.862	27,578
2023-10-13	30.550	30.550	29.600	29.650	29.560	46,674
2023-10-12	30.250	30.800	29.800	30.450	30.357	15,758
2023-10-11	30.000	30.450	29.200	30.200	30.108	26,672
2023-10-10	29.950	30.400	29.800	30.000	29.909	5,954
2023-10-09	29.450	29.900	29.200	29.900	29.809	422
2023-10-06	28.850	29.500	28.850	29.200	29.111	18,993
2023-10-05	29.500	29.500	28.500	28.600	28.513	14,295
2023-10-04	28.850	29.050	28.600	28.800	28.713	32,195
2023-10-03	29.750	30.000	28.750	28.900	28.812	49,704
2023-10-02	31.050	31.050	29.400	29.750	29.660	33,576
2023-09-29	28.750	31.300	28.750	30.100	30.009	78,633
2023-09-28	28.500	29.750	28.350	28.700	28.613	6,488
2023-09-27	29.000	29.300	28.450	28.500	28.413	22,315
2023-09-26	29.900	29.900	29.100	29.250	29.161	16,221
2023-09-25	31.000	31.000	29.900	29.900	29.809	14,266
2023-09-22	31.250	31.250	30.700	31.000	30.906	15,493
2023-09-21	30.950	32.000	30.300	31.200	31.105	17,977
2023-09-20	31.400	31.400	30.450	30.800	30.706	10,431
2023-09-19	31.000	31.300	30.750	30.750	30.657	15,628
2023-09-18	31.050	31.800	30.600	31.000	30.906	73,024
2023-09-15	30.300	31.200	29.700	30.750	30.657	32,426
2023-09-14	29.400	30.900	29.400	30.300	30.208	4,803
2023-09-13	30.200	30.200	29.250	29.700	29.610	18,660
2023-09-12	31.300	31.300	30.300	30.300	30.208	68,689

← NewerPage 13 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.