C-Rad AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	51.300	53.700	51.300	52.900	52.739	58,671
2022-04-06	51.000	51.500	50.300	51.400	51.244	38,810
2022-04-05	51.100	52.100	50.500	50.600	50.446	40,026
2022-04-04	50.800	52.200	50.800	51.100	50.945	22,453
2022-04-01	51.400	51.700	50.000	50.800	50.646	34,785
2022-03-31	48.750	51.300	48.750	51.300	51.144	102,767
2022-03-30	50.600	50.600	48.600	48.750	48.602	48,784
2022-03-29	50.000	53.200	50.000	50.600	50.446	53,588
2022-03-28	48.750	51.700	48.700	50.800	50.646	42,075
2022-03-25	48.050	50.900	48.050	48.750	48.602	16,766
2022-03-24	48.650	49.550	48.650	49.450	49.300	16,558
2022-03-23	51.900	51.900	48.500	49.350	49.200	54,221
2022-03-22	50.500	50.800	49.400	50.500	50.347	20,680
2022-03-21	52.000	52.500	50.100	50.900	50.745	25,686
2022-03-18	47.550	52.700	47.550	52.000	51.842	186,006
2022-03-17	47.700	49.250	47.050	47.350	47.206	69,080
2022-03-16	46.500	48.700	45.150	46.000	45.860	72,990
2022-03-15	46.600	46.600	44.900	45.300	45.162	28,756
2022-03-14	46.100	47.450	46.000	46.800	46.658	93,475
2022-03-11	46.050	47.800	46.000	47.200	47.057	27,807
2022-03-10	46.750	47.200	46.000	46.000	45.860	19,117
2022-03-09	46.200	47.800	44.550	46.750	46.608	32,467
2022-03-08	45.050	46.950	45.050	45.800	45.661	24,035
2022-03-07	44.600	45.950	43.150	45.050	44.913	134,199
2022-03-04	47.450	47.450	45.250	46.450	46.309	29,250
2022-03-03	46.000	48.300	45.300	46.950	46.807	85,499
2022-03-02	44.500	45.800	44.000	45.800	45.661	55,694
2022-03-01	44.400	45.250	44.000	44.500	44.365	65,742
2022-02-28	45.650	45.650	43.200	44.400	44.265	76,819
2022-02-25	44.950	47.550	43.750	45.700	45.561	46,851
2022-02-24	42.650	45.300	40.900	44.950	44.813	148,586
2022-02-23	45.500	45.900	45.100	45.350	45.212	44,267
2022-02-22	43.150	48.600	43.000	45.000	44.863	38,271
2022-02-21	46.300	46.500	43.050	45.000	44.863	67,999
2022-02-18	48.350	48.450	46.100	46.350	46.209	54,156
2022-02-17	48.500	49.000	47.750	48.400	48.253	45,501
2022-02-16	50.700	50.700	48.800	48.900	48.751	33,195
2022-02-15	49.750	50.900	49.500	50.900	50.745	16,339
2022-02-14	51.200	51.200	49.200	49.750	49.599	86,748
2022-02-11	51.000	52.400	50.600	52.400	52.241	15,393
2022-02-10	53.000	53.300	50.600	51.600	51.443	75,400
2022-02-09	52.600	53.400	52.200	52.600	52.440	15,872
2022-02-08	52.500	53.200	52.300	52.300	52.141	21,364
2022-02-07	53.000	53.600	51.200	52.300	52.141	42,522
2022-02-04	53.700	53.700	50.400	51.800	51.643	25,013
2022-02-03	53.100	53.200	51.900	52.400	52.241	34,330
2022-02-02	55.800	55.800	52.500	53.000	52.839	54,580
2022-02-01	53.200	56.100	52.500	53.900	53.736	103,417
2022-01-31	54.300	55.000	51.800	52.000	51.842	93,945
2022-01-28	53.400	54.300	50.600	52.300	52.141	64,995
2022-01-27	50.900	53.800	49.850	52.400	52.241	157,349
2022-01-26	49.750	50.300	48.450	50.300	50.147	39,102
2022-01-25	48.000	49.500	46.700	48.000	47.854	22,327
2022-01-24	48.900	50.200	46.300	47.300	47.156	30,054
2022-01-21	49.950	50.300	48.900	48.900	48.751	27,652
2022-01-20	49.950	50.500	48.900	50.500	50.347	16,423
2022-01-19	48.600	49.500	48.250	49.150	49.001	21,691
2022-01-18	50.000	50.100	48.450	48.800	48.652	48,130
2022-01-17	49.200	50.900	49.000	50.000	49.848	28,426
2022-01-14	50.300	51.000	48.650	50.800	50.646	32,805

← NewerPage 20 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.