C-Rad AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	31.800	31.850	31.150	31.500	31.404	57,661
2026-02-02	31.550	31.900	30.800	31.900	31.803	11,621
2026-01-30	31.900	32.450	31.500	31.550	31.454	19,107
2026-01-29	31.600	31.900	31.500	31.900	31.803	12,214
2026-01-28	31.200	32.150	31.200	32.000	31.903	113,953
2026-01-27	32.250	32.950	31.550	31.650	31.554	112,835
2026-01-26	31.700	32.250	31.400	32.250	32.152	15,498
2026-01-23	32.000	32.000	31.650	31.800	31.703	6,246
2026-01-22	31.900	32.250	31.550	31.950	31.853	15,935
2026-01-21	32.200	32.300	31.550	31.900	31.803	35,370
2026-01-20	32.100	32.100	31.650	32.100	32.002	14,603
2026-01-19	32.350	32.350	31.600	32.000	31.903	45,915
2026-01-16	32.100	32.500	32.000	32.350	32.252	5,650
2026-01-15	32.600	32.600	31.600	32.550	32.451	21,227
2026-01-14	31.950	32.550	31.800	32.550	32.451	17,567
2026-01-13	32.500	32.600	32.300	32.300	32.202	33,639
2026-01-12	32.300	33.000	32.300	32.650	32.551	13,377
2026-01-09	32.400	32.400	31.800	32.200	32.102	34,232
2026-01-08	32.250	32.350	31.750	32.300	32.202	7,071
2026-01-07	32.050	32.300	31.650	32.200	32.102	16,133
2026-01-05	31.850	32.950	31.850	32.100	32.002	14,630
2026-01-02	31.050	31.900	31.050	31.900	31.803	34,922
2025-12-30	31.800	31.950	31.250	31.950	31.853	32,306
2025-12-29	31.550	31.800	30.900	31.800	31.703	32,386
2025-12-23	31.250	31.850	30.650	31.850	31.753	22,078
2025-12-22	31.150	31.450	30.900	31.250	31.155	18,829
2025-12-19	31.000	31.500	30.900	31.050	30.956	20,926
2025-12-18	31.000	31.500	30.950	30.950	30.856	13,338
2025-12-17	30.750	31.500	30.750	31.100	31.006	14,890
2025-12-16	31.850	31.850	31.100	31.100	31.006	18,116
2025-12-15	31.550	32.300	31.550	32.050	31.953	24,871
2025-12-12	31.800	32.800	31.500	31.550	31.454	37,955
2025-12-11	31.900	32.500	31.650	31.850	31.753	8,551
2025-12-10	32.050	32.300	31.700	31.700	31.604	15,969
2025-12-09	31.950	32.100	31.650	31.650	31.554	7,021
2025-12-08	32.400	32.900	32.150	32.150	32.052	12,786
2025-12-05	31.350	32.550	31.050	32.350	32.252	17,350
2025-12-04	31.650	32.400	31.250	31.250	31.155	38,720
2025-12-03	32.700	32.850	31.850	32.250	32.152	23,682
2025-12-02	32.500	32.850	32.250	32.750	32.651	33,247
2025-12-01	31.400	32.500	30.800	32.500	32.401	264,145
2025-11-28	32.100	32.850	30.250	30.250	30.158	489,158
2025-11-27	32.700	32.700	32.000	32.100	32.002	14,772
2025-11-26	32.050	32.950	32.050	32.700	32.601	18,475
2025-11-25	32.750	33.000	31.400	32.100	32.002	85,376
2025-11-24	34.300	34.750	34.000	34.100	33.996	28,543
2025-11-21	34.500	35.100	34.050	34.550	34.445	53,721
2025-11-20	34.400	34.850	34.350	34.550	34.445	24,952
2025-11-19	34.050	34.700	34.000	34.700	34.595	27,974
2025-11-18	34.700	34.850	34.200	34.700	34.595	42,315
2025-11-17	33.850	35.000	33.850	34.700	34.595	73,196
2025-11-14	33.950	34.500	33.450	33.850	33.747	38,032
2025-11-13	32.700	34.000	32.700	33.900	33.797	74,088
2025-11-12	32.000	32.450	32.000	32.450	32.351	10,937
2025-11-11	32.000	32.300	31.800	31.950	31.853	13,147
2025-11-10	32.050	32.500	31.800	32.000	31.903	13,284
2025-11-07	32.450	32.750	32.050	32.050	31.953	12,187
2025-11-06	32.850	33.050	32.800	32.800	32.700	11,147
2025-11-05	32.900	33.200	32.900	32.900	32.800	12,323
2025-11-04	33.250	33.350	32.900	33.000	32.900	9,562

← NewerPage 4 of 5 · 251 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.