C-Rad AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	31.650	32.100	31.600	32.100	32.002	19,252
2025-02-13	32.350	32.350	31.400	31.900	31.803	26,852
2025-02-12	33.450	33.450	31.800	32.500	32.401	28,751
2025-02-11	31.550	33.550	31.550	33.550	33.448	13,431
2025-02-10	31.400	32.200	31.400	32.100	32.002	55,536
2025-02-07	32.400	33.500	31.100	31.400	31.305	203,250
2025-02-06	32.750	33.500	31.150	31.850	31.753	49,281
2025-02-05	33.200	33.200	32.200	32.750	32.651	19,845
2025-02-04	32.750	33.700	32.150	33.200	33.099	51,794
2025-02-03	31.400	32.400	31.400	32.400	32.302	15,799
2025-01-31	32.200	32.550	31.700	32.550	32.451	16,835
2025-01-30	32.100	32.750	32.000	32.200	32.102	17,840
2025-01-29	32.250	32.300	31.850	32.000	31.903	28,048
2025-01-28	31.500	32.500	31.300	32.150	32.052	51,310
2025-01-27	30.950	31.500	30.300	31.300	31.205	10,144
2025-01-24	31.100	31.400	30.850	31.200	31.105	9,924
2025-01-23	30.900	31.100	30.650	31.100	31.006	20,935
2025-01-22	30.800	31.550	30.350	30.650	30.557	28,881
2025-01-21	29.850	30.900	29.750	30.900	30.806	32,101
2025-01-20	29.100	29.700	28.900	29.700	29.610	23,367
2025-01-17	28.750	29.400	28.550	29.400	29.311	39,537
2025-01-16	29.000	29.350	28.650	28.700	28.613	13,124
2025-01-15	29.000	29.000	28.550	28.850	28.762	19,199
2025-01-14	28.800	29.200	28.550	28.800	28.713	20,051
2025-01-13	28.600	29.150	28.600	29.000	28.912	45,117
2025-01-10	29.950	29.950	28.550	28.550	28.463	20,094
2025-01-09	29.500	29.750	29.100	29.150	29.061	27,419
2025-01-08	29.600	29.950	29.250	29.300	29.211	25,240
2025-01-07	29.450	29.650	29.000	29.650	29.560	29,250
2025-01-03	29.350	29.850	29.050	29.450	29.361	29,746
2025-01-02	29.900	29.900	29.200	29.600	29.510	33,112
2024-12-30	29.400	30.050	28.800	30.000	29.909	25,843
2024-12-27	29.250	29.700	29.050	29.450	29.361	16,362
2024-12-23	30.250	30.250	29.000	29.300	29.211	27,918
2024-12-20	29.950	30.000	29.350	29.750	29.660	17,702
2024-12-19	29.850	30.200	29.550	30.000	29.909	20,248
2024-12-18	29.850	30.550	29.850	29.900	29.809	12,992
2024-12-17	30.050	30.100	29.850	29.950	29.859	26,230
2024-12-16	31.150	31.150	29.850	30.100	30.009	14,311
2024-12-13	30.950	31.300	30.850	30.850	30.756	42,307
2024-12-12	31.100	31.100	30.600	30.700	30.607	24,372
2024-12-11	30.650	30.750	30.200	30.250	30.158	15,526
2024-12-10	30.650	31.350	30.400	30.900	30.806	38,444
2024-12-09	29.950	30.900	29.900	30.300	30.208	124,953
2024-12-06	30.800	30.800	30.100	30.100	30.009	29,993
2024-12-05	29.650	29.750	29.350	29.650	29.560	5,693
2024-12-04	29.500	30.050	29.200	29.650	29.560	29,592
2024-12-03	30.750	30.850	30.100	30.100	30.009	13,601
2024-12-02	30.200	31.000	30.000	30.700	30.607	74,750
2024-11-29	29.000	30.750	28.850	30.250	30.158	25,137
2024-11-28	28.750	29.300	28.750	28.950	28.862	12,820
2024-11-27	28.850	29.000	28.650	28.650	28.563	23,031
2024-11-26	28.700	28.950	28.500	28.750	28.663	31,200
2024-11-25	28.150	28.950	28.150	28.550	28.463	7,289
2024-11-22	27.700	31.000	27.700	28.250	28.164	37,673
2024-11-21	28.900	28.900	27.650	27.750	27.666	14,180
2024-11-20	27.100	28.200	27.100	27.550	27.466	30,968
2024-11-19	28.000	28.100	27.000	27.400	27.317	255,404
2024-11-18	28.550	29.000	27.850	28.050	27.965	37,778
2024-11-15	28.250	29.500	28.250	28.800	28.713	16,705

← NewerPage 8 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.