C-Rad AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	25.100	25.100	24.600	24.900	24.824	14,120
2026-04-29	25.400	25.700	24.900	25.100	25.024	16,041
2026-04-28	26.900	27.000	25.800	25.800	25.722	66,847
2026-04-27	27.200	27.500	26.900	27.200	27.117	11,345
2026-04-24	28.400	28.400	27.200	27.700	27.616	12,258
2026-04-23	28.000	28.000	27.800	27.800	27.716	1,102
2026-04-22	27.600	28.300	27.500	27.800	27.716	8,972
2026-04-21	28.100	28.100	27.400	27.500	27.416	9,299
2026-04-20	27.400	28.100	27.300	27.900	27.815	22,923
2026-04-17	27.000	27.900	26.700	27.500	27.416	41,834
2026-04-16	27.100	27.300	26.700	26.800	26.719	14,380
2026-04-15	26.900	27.300	26.600	26.900	26.818	9,690
2026-04-14	26.500	27.200	26.500	27.000	26.918	5,807
2026-04-13	26.500	26.800	26.300	26.800	26.719	26,997
2026-04-10	26.200	27.200	26.200	27.100	27.018	8,267
2026-04-09	25.500	26.900	25.500	26.900	26.818	3,247
2026-04-08	26.000	26.200	25.500	26.100	26.021	35,500
2026-04-07	25.900	26.100	25.500	26.000	25.921	10,926
2026-04-02	26.200	26.950	25.750	26.500	26.420	2,235
2026-04-01	25.850	26.700	25.500	26.250	26.170	7,460
2026-03-31	25.600	25.850	25.250	25.850	25.771	15,255
2026-03-30	25.850	25.850	25.500	25.850	25.771	1,128
2026-03-27	25.500	25.850	25.500	25.850	25.771	451
2026-03-26	26.450	26.450	25.550	26.100	26.021	5,716
2026-03-25	26.950	26.950	25.950	26.500	26.420	751
2026-03-24	25.750	26.150	25.750	25.900	25.821	542
2026-03-23	25.050	26.800	25.000	25.500	25.423	10,648
2026-03-20	25.900	25.900	25.050	25.100	25.024	12,554
2026-03-19	25.500	26.500	25.350	25.650	25.572	8,956
2026-03-18	25.900	26.450	25.500	25.600	25.522	11,093
2026-03-17	25.400	25.850	25.350	25.850	25.771	4,269
2026-03-16	25.500	25.600	25.000	25.300	25.223	41,263
2026-03-13	25.600	25.650	25.300	25.500	25.423	13,891
2026-03-12	26.050	26.200	25.550	25.650	25.572	5,144
2026-03-11	26.400	26.400	25.800	26.200	26.120	5,543
2026-03-10	25.650	26.400	25.650	26.400	26.320	14,958
2026-03-09	25.350	26.000	25.300	25.850	25.771	8,316
2026-03-06	26.050	26.200	25.600	26.200	26.120	19,867
2026-03-05	27.200	27.200	26.000	26.600	26.519	23,209
2026-03-04	25.300	26.500	25.000	26.500	26.420	141,050
2026-03-03	26.000	26.000	25.150	25.150	25.074	34,589
2026-03-02	25.500	26.600	25.400	26.600	26.519	42,468
2026-02-27	27.200	27.200	26.200	26.600	26.519	35,809
2026-02-26	27.300	27.850	27.200	27.400	27.317	46,815
2026-02-25	27.500	27.650	27.500	27.500	27.416	3,950
2026-02-24	27.550	27.900	27.500	27.650	27.566	4,262
2026-02-23	27.600	28.100	27.200	28.100	28.015	14,666
2026-02-20	27.550	28.350	27.550	28.100	28.015	11,851
2026-02-19	28.350	28.350	27.350	27.600	27.516	19,130
2026-02-18	28.550	28.800	27.950	27.950	27.865	5,244
2026-02-17	28.400	28.600	27.600	28.550	28.463	15,600
2026-02-16	28.050	28.250	28.000	28.250	28.164	34,982
2026-02-13	27.900	28.450	27.500	27.750	27.666	110,147
2026-02-12	28.450	29.000	25.300	28.300	28.214	240,332
2026-02-11	32.300	32.700	31.450	31.500	31.404	32,050
2026-02-10	31.500	32.500	31.500	32.000	31.903	14,294
2026-02-09	31.600	32.450	31.500	31.900	31.803	16,528
2026-02-06	31.200	32.000	31.200	31.600	31.504	26,416
2026-02-05	31.500	31.650	31.500	31.500	31.404	17,476
2026-02-04	31.550	31.550	30.800	31.100	31.006	80,148

← NewerPage 3 of 21 · 1,258 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.