C-Rad AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	31.500	32.250	31.500	31.850	31.753	71,038
2025-05-13	30.600	32.050	30.600	31.500	31.404	42,578
2025-05-12	30.950	31.050	30.150	31.000	30.906	52,075
2025-05-09	30.100	30.200	29.800	30.150	30.058	12,706
2025-05-08	30.650	30.650	29.350	29.550	29.460	47,943
2025-05-07	30.350	31.450	30.350	30.350	30.258	102,451
2025-05-06	31.950	32.000	31.100	31.350	31.255	59,931
2025-05-05	31.700	31.700	30.800	31.450	31.354	60,048
2025-05-02	30.350	31.300	30.300	30.550	30.457	84,073
2025-04-30	30.500	30.500	29.900	30.000	29.909	17,889
2025-04-29	30.050	30.500	30.050	30.500	30.407	25,018
2025-04-28	30.750	30.750	30.000	30.000	29.909	5,658
2025-04-25	30.850	30.850	29.700	30.000	29.909	6,761
2025-04-24	29.700	30.500	29.600	29.650	29.560	11,232
2025-04-23	29.650	30.100	29.400	29.700	29.610	8,046
2025-04-22	29.550	29.600	28.450	29.550	29.460	35,119
2025-04-17	29.550	29.700	29.350	29.450	29.361	2,622
2025-04-16	29.400	30.000	29.300	29.500	29.410	27,017
2025-04-15	29.650	29.950	29.400	29.750	29.660	21,743
2025-04-14	28.950	29.650	28.950	29.350	29.261	24,339
2025-04-11	27.900	29.250	27.250	28.800	28.713	46,770
2025-04-10	27.950	28.950	27.400	27.950	27.865	23,962
2025-04-09	27.000	27.300	26.500	26.700	26.619	30,972
2025-04-08	27.000	28.800	26.800	27.400	27.317	13,897
2025-04-07	27.600	27.600	26.050	26.350	26.270	78,580
2025-04-04	27.450	28.500	26.800	27.600	27.516	74,750
2025-04-03	27.700	28.000	27.450	27.700	27.616	76,988
2025-04-02	28.500	28.500	27.650	28.000	27.915	25,551
2025-04-01	28.300	28.550	28.250	28.350	28.264	31,287
2025-03-31	28.600	28.750	28.300	28.300	28.214	35,337
2025-03-28	28.800	29.050	28.800	28.800	28.713	8,756
2025-03-27	29.550	29.550	28.550	29.050	28.962	118,557
2025-03-26	29.900	29.900	29.350	29.500	29.410	26,574
2025-03-25	30.600	31.250	29.550	29.950	29.859	209,345
2025-03-24	30.600	30.600	30.400	30.500	30.407	991
2025-03-21	31.850	31.850	30.500	30.600	30.507	16,937
2025-03-20	32.200	32.250	31.400	31.400	31.305	10,958
2025-03-19	30.150	32.250	30.150	32.250	32.152	635,153
2025-03-18	30.550	31.400	30.400	30.850	30.756	14,432
2025-03-17	29.900	30.650	29.900	30.550	30.457	9,024
2025-03-14	29.200	30.200	29.150	29.950	29.859	42,284
2025-03-13	29.550	29.750	29.100	29.100	29.012	34,064
2025-03-12	30.000	30.200	29.500	29.500	29.410	54,989
2025-03-11	31.050	31.150	30.000	30.500	30.407	9,664
2025-03-10	31.500	31.650	30.300	31.050	30.956	26,906
2025-03-07	30.450	31.250	29.500	30.900	30.806	40,661
2025-03-06	32.000	32.100	30.400	30.500	30.407	24,081
2025-03-05	32.450	32.450	31.550	32.050	31.953	10,929
2025-03-04	32.250	32.250	31.550	31.850	31.753	55,123
2025-03-03	32.500	32.700	32.000	32.250	32.152	22,963
2025-02-28	31.500	33.000	31.500	32.750	32.651	99,987
2025-02-27	32.050	32.250	31.850	32.000	31.903	26,415
2025-02-26	31.850	32.350	31.850	32.300	32.202	4,770
2025-02-25	31.700	32.250	31.650	31.900	31.803	7,957
2025-02-24	32.050	32.300	31.650	31.700	31.604	13,285
2025-02-21	33.200	33.900	32.350	32.600	32.501	30,244
2025-02-20	31.650	33.150	31.650	33.150	33.049	42,148
2025-02-19	31.900	32.350	31.900	31.950	31.853	15,423
2025-02-18	32.550	32.600	31.600	31.900	31.803	27,854
2025-02-17	32.000	32.600	31.900	32.550	32.451	16,600

← NewerPage 7 of 22 · 1,261 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.