C-Rad AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	33.050	33.800	33.000	33.100	32.999	17,407
2025-10-31	33.550	33.950	33.000	33.200	33.099	12,058
2025-10-30	34.400	34.400	33.600	33.750	33.647	3,496
2025-10-29	33.450	34.150	33.450	33.950	33.847	5,862
2025-10-28	33.800	33.800	33.300	33.700	33.598	7,283
2025-10-27	33.800	33.900	33.450	33.900	33.797	15,191
2025-10-24	34.850	34.850	33.400	33.800	33.697	42,330
2025-10-23	32.950	34.300	32.950	33.950	33.847	66,992
2025-10-22	32.950	33.500	32.200	32.950	32.850	105,151
2025-10-21	33.550	33.800	33.250	33.500	33.398	17,931
2025-10-20	33.200	33.600	32.750	33.250	33.149	20,040
2025-10-17	33.050	33.050	32.500	33.000	32.900	3,420
2025-10-16	32.500	33.050	32.500	33.050	32.950	6,016
2025-10-15	32.000	33.600	32.000	32.500	32.401	29,353
2025-10-14	32.550	33.000	31.850	32.050	31.953	12,244
2025-10-13	33.100	33.550	32.800	32.800	32.700	4,896
2025-10-10	35.000	35.000	33.300	33.300	33.199	24,311
2025-10-09	32.700	33.500	32.700	33.400	33.299	23,601
2025-10-08	33.000	33.000	32.250	32.250	32.152	19,840
2025-10-07	32.550	33.000	32.300	32.950	32.850	22,207
2025-10-06	32.300	32.650	32.250	32.650	32.551	13,387
2025-10-03	32.700	32.700	32.150	32.250	32.152	19,125
2025-10-02	32.750	33.000	31.800	32.450	32.351	26,372
2025-10-01	31.750	32.650	31.750	32.450	32.351	34,297
2025-09-30	31.150	32.600	31.100	32.200	32.102	32,185
2025-09-29	30.050	31.600	30.050	30.800	30.706	13,983
2025-09-26	30.800	30.800	30.000	30.000	29.909	5,623
2025-09-25	30.000	30.600	30.000	30.400	30.308	58,116
2025-09-24	30.000	30.450	30.000	30.400	30.308	19,104
2025-09-23	29.900	30.450	29.100	30.050	29.959	20,019
2025-09-22	30.300	30.750	30.000	30.400	30.308	18,649
2025-09-19	30.150	30.500	30.000	30.500	30.407	63,716
2025-09-18	30.950	30.950	30.100	30.400	30.308	5,507
2025-09-17	29.350	30.250	29.350	30.250	30.158	31,863
2025-09-16	30.050	30.250	29.200	29.450	29.361	52,869
2025-09-15	30.450	30.700	30.200	30.300	30.208	39,059
2025-09-12	31.950	31.950	30.000	30.300	30.208	1,049,247
2025-09-11	30.050	31.950	30.050	31.550	31.454	4,658
2025-09-10	32.950	32.950	31.550	31.700	31.604	26,271
2025-09-09	33.950	33.950	31.650	32.950	32.850	24,530
2025-09-08	32.000	32.250	31.250	31.650	31.554	11,673
2025-09-05	32.300	32.500	31.750	32.000	31.903	17,182
2025-09-04	31.600	32.850	30.300	32.300	32.202	3,334
2025-09-03	32.400	32.400	30.000	31.600	31.504	15,689
2025-09-02	32.750	32.750	31.600	31.800	31.703	9,344
2025-09-01	32.400	32.850	32.400	32.750	32.651	21,369
2025-08-29	32.600	34.950	32.350	32.700	32.601	11,121
2025-08-28	33.450	33.450	32.550	33.250	33.149	16,538
2025-08-27	34.700	34.700	33.050	33.200	33.099	8,887
2025-08-26	33.150	33.200	32.500	33.100	32.999	7,679
2025-08-25	33.200	33.500	33.200	33.200	33.099	7,186
2025-08-22	33.450	33.500	33.050	33.100	32.999	12,608
2025-08-21	33.750	33.750	33.000	33.250	33.149	8,461
2025-08-20	34.950	34.950	33.200	33.300	33.199	11,364
2025-08-19	35.000	35.000	32.750	33.950	33.847	5,404
2025-08-18	33.600	35.000	33.000	35.000	34.894	7,235
2025-08-15	33.750	33.750	33.300	33.500	33.398	9,945
2025-08-14	33.450	34.000	33.450	33.550	33.448	10,494
2025-08-13	33.350	33.750	33.350	33.650	33.548	4,040
2025-08-12	33.950	34.950	33.250	33.300	33.199	10,119

← NewerPage 5 of 21 · 1,257 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.