C-Rad AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	28.700	29.400	28.600	29.150	29.061	17,022
2024-11-13	28.150	29.200	28.150	29.000	28.912	19,989
2024-11-12	28.550	28.600	28.100	28.600	28.513	72,498
2024-11-11	28.350	29.200	28.350	28.500	28.413	98,707
2024-11-08	29.000	29.000	28.500	28.550	28.463	38,414
2024-11-07	28.000	29.350	28.000	29.000	28.912	388,980
2024-11-06	28.500	29.200	27.900	27.950	27.865	57,771
2024-11-05	29.300	29.500	28.000	28.550	28.463	89,958
2024-11-04	29.300	29.600	29.100	29.500	29.410	42,320
2024-11-01	29.650	31.150	29.500	29.750	29.660	9,834
2024-10-31	30.200	31.000	29.650	29.650	29.560	33,455
2024-10-30	30.500	30.650	29.950	30.150	30.058	20,266
2024-10-29	30.400	30.600	29.900	30.250	30.158	81,558
2024-10-28	31.850	31.850	30.300	30.350	30.258	94,521
2024-10-25	31.200	33.000	30.150	31.750	31.654	152,309
2024-10-24	30.750	31.800	30.550	31.200	31.105	201,941
2024-10-23	31.000	31.550	29.200	30.800	30.706	1,228,220
2024-10-22	36.800	37.600	36.450	36.600	36.489	34,481
2024-10-21	37.000	37.150	34.950	36.800	36.688	19,511
2024-10-18	36.800	37.700	36.800	36.800	36.688	13,719
2024-10-17	36.550	37.200	36.350	36.800	36.688	15,146
2024-10-16	37.000	37.000	36.550	36.600	36.489	13,465
2024-10-15	37.050	37.200	36.000	36.550	36.439	62,537
2024-10-14	37.150	37.200	36.850	36.950	36.838	59,003
2024-10-11	36.550	37.550	36.550	37.200	37.087	10,703
2024-10-10	37.200	37.650	36.500	36.500	36.389	177,812
2024-10-09	36.850	37.750	36.500	37.200	37.087	19,088
2024-10-08	37.800	37.800	36.850	36.850	36.738	32,084
2024-10-07	38.950	39.000	37.600	37.800	37.685	33,264
2024-10-04	39.300	39.350	38.300	38.500	38.383	18,258
2024-10-03	39.700	39.700	38.900	39.300	39.181	16,428
2024-10-02	37.500	39.600	37.500	39.250	39.131	55,163
2024-10-01	37.300	38.000	36.800	37.900	37.785	105,261
2024-09-30	37.400	37.800	37.200	37.250	37.137	85,036
2024-09-27	37.800	37.900	37.300	37.500	37.386	227,802
2024-09-26	37.600	37.950	37.300	37.400	37.286	18,248
2024-09-25	37.250	37.550	37.150	37.500	37.386	59,642
2024-09-24	37.450	37.950	37.100	37.300	37.187	40,972
2024-09-23	36.350	38.000	36.350	37.400	37.286	119,310
2024-09-20	37.400	37.700	36.300	36.350	36.240	158,676
2024-09-19	40.550	41.000	37.000	37.400	37.286	478,921
2024-09-18	40.700	40.900	40.500	40.700	40.576	18,098
2024-09-17	40.800	40.800	40.100	40.700	40.576	33,931
2024-09-16	41.000	41.000	40.100	40.550	40.427	40,976
2024-09-13	41.150	41.300	40.400	41.000	40.875	14,887
2024-09-12	40.600	41.250	40.300	40.950	40.826	47,128
2024-09-11	40.250	41.000	39.950	40.050	39.928	39,094
2024-09-10	41.300	41.300	40.250	41.000	40.875	14,618
2024-09-09	40.350	40.850	40.100	40.850	40.726	43,940
2024-09-06	40.950	41.700	40.950	41.350	41.224	23,210
2024-09-05	41.450	41.900	40.950	41.550	41.424	10,406
2024-09-04	41.400	41.400	40.600	41.400	41.274	45,208
2024-09-03	41.550	42.650	41.400	41.400	41.274	20,903
2024-09-02	43.500	43.500	41.200	41.550	41.424	29,054
2024-08-30	42.200	43.600	42.200	43.500	43.368	12,782
2024-08-29	42.850	43.250	42.500	42.650	42.520	14,877
2024-08-28	42.800	43.300	42.550	42.850	42.720	31,005
2024-08-27	43.550	43.550	42.700	42.700	42.570	9,876
2024-08-26	43.200	43.750	42.900	43.550	43.418	15,354
2024-08-23	43.150	43.200	42.750	43.200	43.069	21,046

← NewerPage 9 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.