C-Rad AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	28.600	28.900	28.600	28.800	28.713	15,051
2023-06-15	29.000	29.100	28.600	28.600	28.513	11,627
2023-06-14	28.700	29.300	28.600	28.950	28.862	38,781
2023-06-13	29.400	29.400	28.500	29.000	28.912	30,686
2023-06-12	29.050	29.400	28.100	29.400	29.311	134,567
2023-06-09	28.750	29.500	28.350	29.050	28.962	57,092
2023-06-08	29.750	29.750	28.300	28.750	28.663	146,564
2023-06-07	29.800	30.600	28.650	29.650	29.560	138,388
2023-06-05	30.750	30.950	29.500	30.650	30.557	35,265
2023-06-02	30.200	30.900	30.050	30.750	30.657	10,606
2023-06-01	31.150	31.150	30.000	30.200	30.108	48,839
2023-05-31	31.550	31.700	30.900	31.200	31.105	35,524
2023-05-30	32.000	32.100	31.350	31.600	31.504	21,745
2023-05-29	31.200	31.950	31.200	31.950	31.853	41,988
2023-05-26	31.250	31.600	31.100	31.600	31.504	16,781
2023-05-25	32.350	32.350	30.950	31.300	31.205	28,562
2023-05-24	32.500	32.500	30.950	31.100	31.006	42,216
2023-05-23	30.850	32.400	30.850	31.750	31.654	80,395
2023-05-22	31.100	32.250	30.550	30.950	30.856	25,200
2023-05-19	31.100	31.100	30.550	31.100	31.006	58,227
2023-05-17	31.000	31.500	30.950	31.500	31.404	8,764
2023-05-16	31.500	32.400	30.500	31.100	31.006	49,461
2023-05-15	31.100	32.350	31.100	31.750	31.654	9,628
2023-05-12	31.250	32.000	31.250	31.900	31.803	7,115
2023-05-11	32.900	32.900	30.750	31.750	31.654	63,136
2023-05-10	30.900	31.500	30.350	31.350	31.255	54,685
2023-05-09	31.700	32.100	30.550	30.700	30.607	53,790
2023-05-08	32.850	33.500	31.050	31.700	31.604	72,871
2023-05-05	32.950	33.350	31.650	32.600	32.501	157,851
2023-05-04	30.050	31.900	29.800	31.500	31.404	47,678
2023-05-03	30.350	31.000	29.500	30.100	30.009	54,707
2023-05-02	31.550	32.900	30.150	30.150	30.058	28,138
2023-04-28	30.300	31.550	30.100	31.550	31.454	8,840
2023-04-27	31.900	32.050	31.000	31.250	31.155	26,846
2023-04-26	32.450	32.450	31.000	31.900	31.803	33,329
2023-04-25	31.550	32.350	31.300	32.350	32.252	8,107
2023-04-24	31.800	31.950	31.100	31.550	31.454	21,515
2023-04-21	32.000	33.150	32.000	32.000	31.903	8,570
2023-04-20	32.500	32.550	32.000	32.000	31.903	9,639
2023-04-19	33.400	33.450	31.950	32.500	32.401	62,410
2023-04-18	33.450	33.450	32.900	33.450	33.348	15,653
2023-04-17	35.000	35.000	33.300	33.500	33.398	33,732
2023-04-14	32.750	35.500	32.700	35.000	34.894	83,964
2023-04-13	33.300	33.300	32.800	33.200	33.099	7,336
2023-04-12	33.300	33.300	32.850	33.250	33.149	9,406
2023-04-11	33.050	34.000	32.700	33.300	33.199	25,130
2023-04-06	33.050	33.300	32.700	33.000	32.900	4,639
2023-04-05	33.800	33.800	32.500	33.500	33.398	7,730
2023-04-04	32.650	33.950	32.650	33.050	32.950	14,387
2023-04-03	33.100	33.750	32.200	32.650	32.551	26,939
2023-03-31	33.000	34.000	33.000	33.050	32.950	30,010
2023-03-30	33.500	33.500	32.900	33.000	32.900	17,926
2023-03-29	32.850	33.900	32.500	33.500	33.398	55,784
2023-03-28	32.400	32.650	32.300	32.600	32.501	3,757
2023-03-27	32.450	33.350	32.250	32.350	32.252	12,778
2023-03-24	33.300	33.350	32.250	32.800	32.700	12,742
2023-03-23	32.450	33.000	32.250	32.550	32.451	24,018
2023-03-22	32.800	33.400	32.250	32.450	32.351	16,525
2023-03-21	31.150	33.500	31.050	33.450	33.348	87,111
2023-03-20	31.400	31.550	31.100	31.150	31.055	72,099

← NewerPage 15 of 22 · 1,262 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.