C-Rad AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	31.400	31.550	31.100	31.150	31.055	72,099
2023-03-17	32.950	33.450	31.500	31.650	31.554	152,131
2023-03-16	32.250	33.200	32.250	32.950	32.850	3,732
2023-03-15	32.850	32.850	31.400	32.250	32.152	67,588
2023-03-14	32.050	33.200	31.500	32.850	32.750	45,709
2023-03-13	32.900	33.400	32.000	32.400	32.302	28,179
2023-03-10	32.350	33.250	31.550	32.850	32.750	30,799
2023-03-09	32.100	32.450	31.850	32.350	32.252	38,337
2023-03-08	33.000	33.400	31.800	32.100	32.002	116,002
2023-03-07	33.900	33.900	32.350	33.400	33.299	102,977
2023-03-06	34.700	35.000	33.600	33.900	33.797	229,802
2023-03-03	35.550	35.550	34.600	35.000	34.894	25,159
2023-03-02	35.200	35.450	34.650	35.450	35.342	58,300
2023-03-01	36.000	36.650	35.050	35.850	35.741	44,486
2023-02-28	36.750	36.800	35.150	36.000	35.891	18,518
2023-02-27	36.400	37.400	35.900	36.900	36.788	18,215
2023-02-24	36.950	36.950	35.900	36.400	36.289	31,746
2023-02-23	35.950	36.500	35.400	36.400	36.289	10,762
2023-02-22	36.150	36.200	34.700	35.950	35.841	35,023
2023-02-21	36.500	36.900	36.500	36.650	36.539	13,644
2023-02-20	36.350	36.950	36.300	36.500	36.389	14,958
2023-02-17	36.950	36.950	36.150	36.350	36.240	14,538
2023-02-16	36.550	37.850	36.550	36.550	36.439	19,008
2023-02-15	36.200	37.450	35.700	36.550	36.439	29,650
2023-02-14	37.650	37.650	36.200	36.500	36.389	15,008
2023-02-13	36.500	37.900	36.500	37.000	36.888	19,718
2023-02-10	37.000	37.600	36.200	36.500	36.389	17,176
2023-02-09	37.650	37.650	36.650	36.650	36.539	11,601
2023-02-08	37.200	37.800	36.500	37.650	37.536	19,644
2023-02-07	37.400	37.400	37.000	37.200	37.087	22,262
2023-02-06	37.200	37.600	37.000	37.400	37.286	23,725
2023-02-03	37.950	37.950	37.300	37.400	37.286	29,961
2023-02-02	37.300	38.700	37.150	37.950	37.835	42,733
2023-02-01	37.400	38.200	37.100	37.300	37.187	30,864
2023-01-31	37.850	38.500	37.200	37.200	37.087	31,089
2023-01-30	38.600	38.900	38.000	38.000	37.885	38,773
2023-01-27	39.800	39.800	38.400	38.450	38.333	115,406
2023-01-26	39.400	41.550	39.200	40.000	39.878	113,343
2023-01-25	41.200	42.100	40.400	41.500	41.374	71,700
2023-01-24	40.950	41.300	40.000	41.250	41.125	52,165
2023-01-23	40.250	41.000	39.100	41.000	40.875	17,622
2023-01-20	40.350	41.000	39.500	40.300	40.178	22,863
2023-01-19	42.150	42.150	39.850	40.000	39.878	38,943
2023-01-18	40.450	41.800	40.000	41.300	41.175	59,524
2023-01-17	40.450	40.500	38.800	39.750	39.629	29,349
2023-01-16	38.800	40.200	38.800	40.000	39.878	19,797
2023-01-13	38.200	40.200	38.200	39.950	39.829	31,052
2023-01-12	38.000	39.100	37.700	38.000	37.885	25,736
2023-01-11	38.500	39.350	37.600	38.500	38.383	17,855
2023-01-10	40.600	40.600	38.500	38.500	38.383	5,931
2023-01-09	39.400	39.850	38.300	39.100	38.981	20,855
2023-01-05	37.650	39.850	37.650	39.400	39.280	8,300
2023-01-04	39.200	39.200	37.900	38.450	38.333	14,880
2023-01-03	39.000	39.150	37.900	38.500	38.383	13,017
2023-01-02	38.100	38.750	37.250	38.350	38.233	15,953
2022-12-30	38.000	38.400	37.200	38.100	37.984	26,036
2022-12-29	36.100	37.750	36.100	37.650	37.536	36,431
2022-12-28	36.550	36.850	36.100	36.500	36.389	8,650
2022-12-27	37.400	37.450	36.150	36.600	36.489	15,553
2022-12-23	37.400	37.400	36.000	36.950	36.838	17,924

← NewerPage 16 of 22 · 1,263 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.