C-Rad AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	30.800	31.550	30.300	31.000	30.906	18,344
2023-09-08	29.900	31.000	29.900	30.750	30.657	32,087
2023-09-07	29.900	30.600	29.900	30.100	30.009	21,257
2023-09-06	30.500	30.600	29.800	29.900	29.809	14,544
2023-09-05	30.800	30.800	30.200	30.500	30.407	13,516
2023-09-04	29.950	31.000	29.950	30.850	30.756	18,564
2023-09-01	30.650	31.400	30.500	31.000	30.906	11,792
2023-08-31	30.650	31.150	30.650	30.900	30.806	10,875
2023-08-30	31.400	31.400	30.650	30.900	30.806	21,633
2023-08-29	31.750	31.800	31.150	31.550	31.454	11,034
2023-08-28	31.200	31.600	30.750	31.050	30.956	17,952
2023-08-25	31.950	31.950	31.250	31.300	31.205	8,992
2023-08-24	31.900	32.500	31.150	31.950	31.853	15,322
2023-08-23	32.000	32.000	31.300	31.700	31.604	9,197
2023-08-22	31.100	32.000	30.850	32.000	31.903	23,942
2023-08-21	30.300	31.500	29.950	30.950	30.856	498,399
2023-08-18	30.200	30.850	29.600	30.700	30.607	64,331
2023-08-17	31.650	32.750	30.200	30.900	30.806	41,998
2023-08-16	33.000	33.000	30.750	31.650	31.554	40,724
2023-08-15	30.100	32.950	30.100	32.150	32.052	526,058
2023-08-14	30.500	30.950	29.600	30.600	30.507	44,809
2023-08-11	30.650	30.700	30.150	30.500	30.407	21,057
2023-08-10	30.250	30.600	30.200	30.300	30.208	23,469
2023-08-09	29.000	31.000	29.000	30.100	30.009	38,193
2023-08-08	30.050	31.000	29.000	29.000	28.912	53,213
2023-08-07	28.300	31.000	28.300	29.900	29.809	98,528
2023-08-04	28.100	28.200	28.000	28.200	28.114	3,328
2023-08-03	27.900	28.750	27.750	27.900	27.815	31,889
2023-08-02	28.000	28.450	27.650	27.800	27.716	29,911
2023-08-01	28.500	28.550	28.050	28.500	28.413	5,892
2023-07-31	28.100	28.700	28.000	28.250	28.164	38,334
2023-07-28	28.750	28.800	28.150	28.150	28.064	17,647
2023-07-27	28.600	29.350	28.250	28.400	28.314	14,270
2023-07-26	29.350	29.350	27.600	28.350	28.264	48,798
2023-07-25	29.000	29.900	29.000	29.050	28.962	39,354
2023-07-24	28.500	29.400	28.000	28.850	28.762	47,657
2023-07-21	28.150	28.500	27.950	28.000	27.915	77,714
2023-07-20	29.250	30.600	28.000	28.000	27.915	168,057
2023-07-19	28.500	29.900	28.500	28.950	28.862	65,576
2023-07-18	28.000	29.750	28.000	28.250	28.164	69,170
2023-07-17	27.900	28.100	27.050	28.050	27.965	16,085
2023-07-14	28.000	28.000	27.450	27.900	27.815	14,119
2023-07-13	27.900	28.150	27.350	28.000	27.915	17,447
2023-07-12	28.100	28.200	27.600	27.900	27.815	54,607
2023-07-11	27.450	28.200	27.300	28.100	28.015	129,174
2023-07-10	27.400	27.600	27.000	27.600	27.516	7,459
2023-07-07	27.150	27.400	26.900	27.400	27.317	9,798
2023-07-06	27.700	28.750	27.300	27.550	27.466	19,421
2023-07-05	27.250	27.800	27.250	27.500	27.416	3,422
2023-07-04	27.200	28.100	27.000	27.300	27.217	39,853
2023-07-03	27.100	27.400	26.600	27.200	27.117	30,103
2023-06-30	28.100	28.200	25.850	27.400	27.317	150,022
2023-06-29	27.200	28.950	27.200	28.150	28.064	12,915
2023-06-28	27.100	28.100	27.100	27.150	27.068	4,328
2023-06-27	27.050	27.250	26.550	27.000	26.918	36,145
2023-06-26	28.000	28.000	26.800	27.050	26.968	18,555
2023-06-22	26.900	28.100	26.000	28.100	28.015	46,128
2023-06-21	28.050	28.900	26.500	26.900	26.818	73,666
2023-06-20	27.800	28.400	27.600	27.700	27.616	26,332
2023-06-19	28.600	28.800	27.550	27.800	27.716	42,482

← NewerPage 14 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.