C-Rad AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	34.300	34.700	34.000	34.000	33.897	9,653
2025-08-08	34.000	34.400	34.000	34.200	34.096	48,439
2025-08-07	33.500	34.450	33.500	34.200	34.096	9,730
2025-08-06	33.700	33.750	33.500	33.500	33.398	9,776
2025-08-05	34.200	34.500	33.750	33.750	33.647	21,732
2025-08-04	34.250	34.300	33.950	34.250	34.146	27,707
2025-08-01	35.350	35.400	34.300	34.500	34.395	30,186
2025-07-31	35.500	36.350	35.150	35.200	35.093	10,515
2025-07-30	35.500	35.550	35.050	35.200	35.093	17,583
2025-07-29	35.500	36.000	35.400	35.450	35.342	19,578
2025-07-28	36.000	36.000	35.000	35.400	35.292	10,849
2025-07-25	34.900	35.900	34.900	35.900	35.791	11,547
2025-07-24	34.900	35.550	34.450	35.300	35.193	25,531
2025-07-23	34.500	35.250	34.450	35.000	34.894	25,185
2025-07-22	34.550	34.550	34.200	34.500	34.395	417,348
2025-07-21	34.300	34.600	33.850	34.400	34.295	13,127
2025-07-18	34.550	35.150	31.000	34.300	34.196	62,801
2025-07-17	34.000	35.550	33.150	35.450	35.342	21,877
2025-07-16	33.700	34.400	33.600	34.400	34.295	21,757
2025-07-15	35.000	35.000	34.150	34.200	34.096	11,360
2025-07-14	34.950	34.950	33.950	34.300	34.196	7,785
2025-07-11	35.700	35.700	34.350	34.500	34.395	7,573
2025-07-10	35.300	35.400	35.000	35.000	34.894	7,621
2025-07-09	35.000	35.000	33.500	34.900	34.794	23,908
2025-07-08	35.250	35.250	34.800	35.000	34.894	4,021
2025-07-07	35.950	35.950	35.200	35.200	35.093	7,956
2025-07-04	36.000	37.300	35.700	35.700	35.592	12,924
2025-07-03	36.100	36.250	35.450	36.250	36.140	25,500
2025-07-02	36.150	36.200	35.850	36.150	36.040	7,951
2025-07-01	35.900	36.250	35.600	36.000	35.891	47,605
2025-06-30	36.100	36.300	35.500	35.950	35.841	4,990
2025-06-27	35.250	36.100	35.250	36.100	35.990	37,977
2025-06-26	34.150	35.250	34.150	35.000	34.894	27,067
2025-06-25	35.050	35.250	33.800	34.650	34.545	13,192
2025-06-24	35.000	35.350	33.900	34.950	34.844	12,467
2025-06-23	34.800	34.800	33.900	34.400	34.295	32,744
2025-06-19	35.350	35.900	34.700	35.050	34.944	20,707
2025-06-18	35.450	35.450	35.000	35.350	35.243	8,163
2025-06-17	34.950	35.450	34.900	35.400	35.292	38,364
2025-06-16	35.100	35.100	34.450	34.950	34.844	11,061
2025-06-13	34.200	35.550	34.000	34.950	34.844	22,411
2025-06-12	36.200	36.200	35.000	35.000	34.894	22,315
2025-06-11	34.600	37.400	34.250	36.200	36.090	40,867
2025-06-10	34.550	34.600	34.000	34.550	34.445	22,906
2025-06-09	33.800	34.350	33.800	34.150	34.046	20,082
2025-06-05	33.800	34.500	33.750	34.050	33.947	24,618
2025-06-04	33.900	33.900	33.000	33.300	33.199	14,272
2025-06-03	33.700	33.700	32.950	33.000	32.900	20,591
2025-06-02	32.850	33.450	32.850	33.000	32.900	70,316
2025-05-30	33.500	33.500	32.400	33.000	32.900	26,295
2025-05-28	32.500	33.500	32.050	32.950	32.850	27,076
2025-05-27	32.450	33.100	32.450	33.100	32.999	32,864
2025-05-26	32.550	33.000	32.000	33.000	32.900	49,228
2025-05-23	32.350	32.750	31.950	31.950	31.853	66,121
2025-05-22	33.200	33.200	32.000	32.300	32.202	37,860
2025-05-21	33.250	33.750	32.800	33.000	32.900	44,716
2025-05-20	32.250	33.350	32.250	33.350	33.249	77,907
2025-05-19	32.200	32.200	31.950	32.200	32.102	83,425
2025-05-16	32.000	32.000	31.900	32.000	31.903	98,482
2025-05-15	32.000	32.200	31.850	31.900	31.803	30,319

← NewerPage 6 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.