Creades AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	84.850	85.350	83.650	84.500	84.500	140,353
2026-10-15	87.250	87.250	84.500	85.450	85.450	120,064
2026-10-14	86.400	87.800	85.350	87.350	87.350	174,692
2026-10-13	86.700	87.450	86.100	86.600	86.600	65,419
2026-10-12	87.000	87.550	86.500	86.950	86.950	63,039
2026-10-09	86.000	87.250	86.000	87.000	87.000	132,775
2026-10-08	85.000	85.600	84.300	85.150	85.150	67,035
2026-10-07	86.250	86.250	84.900	85.000	85.000	96,082
2026-10-06	87.000	87.800	85.850	86.250	86.250	119,359
2026-10-05	86.450	87.200	86.400	86.850	86.850	120,899
2026-10-02	85.950	86.900	85.500	86.200	86.200	81,524
2026-10-01	86.750	86.850	85.650	86.050	86.050	101,653
2026-09-30	85.500	87.550	85.500	87.050	87.050	137,453
2026-09-29	86.850	87.100	85.500	85.500	85.500	142,966
2026-09-28	89.150	89.350	85.950	85.950	85.950	175,460
2026-09-25	88.600	90.150	88.600	89.300	89.300	97,771
2026-09-24	89.700	89.700	87.600	88.600	88.600	132,967
2026-09-23	90.200	90.850	89.500	89.950	89.950	87,796
2026-09-22	92.250	92.600	89.600	90.250	90.250	116,827
2026-09-21	91.300	92.750	91.300	91.950	91.950	128,095
2026-09-18	92.000	92.650	91.100	91.400	91.400	74,728
2026-09-17	91.600	92.550	91.550	92.150	92.150	91,818
2026-09-16	90.600	91.900	90.500	91.750	91.750	92,328
2026-09-15	89.900	90.850	88.550	90.850	90.850	257,929
2026-09-14	91.100	91.900	89.700	89.900	89.900	105,059
2026-09-11	92.000	94.100	91.300	92.200	92.200	171,210
2026-09-10	91.250	92.800	91.250	92.000	92.000	206,978
2026-09-09	91.400	91.850	90.100	91.500	91.500	91,481
2026-09-08	90.800	92.200	90.200	91.250	91.250	260,984
2026-09-07	91.750	91.900	90.650	90.650	90.650	89,534
2026-09-04	92.500	92.550	91.250	91.750	91.750	84,983
2026-09-03	89.300	92.550	89.300	92.150	92.150	147,198
2026-09-02	89.400	89.800	88.250	89.100	89.100	91,501
2026-09-01	91.050	91.100	89.750	90.250	90.250	88,791
2026-08-31	91.750	91.950	90.750	90.800	90.800	124,180
2026-08-28	90.900	92.200	90.900	91.750	91.750	70,346
2026-08-27	90.100	91.000	89.700	90.650	90.650	95,978
2026-08-26	90.200	91.500	89.850	89.900	89.900	90,909
2026-08-25	89.950	91.000	89.700	90.150	90.150	96,728
2026-08-24	89.650	89.900	88.850	89.400	89.400	96,497
2026-08-21	89.000	90.500	88.200	89.800	89.800	117,731
2026-08-20	87.200	89.600	87.150	88.650	88.650	78,487
2026-08-19	88.050	88.100	86.500	86.900	86.900	173,527
2026-08-18	89.050	89.250	87.850	87.900	87.900	130,708
2026-08-17	91.100	91.950	88.550	89.050	89.050	135,484
2026-08-14	92.750	93.150	90.850	91.100	91.100	128,910
2026-08-13	91.400	93.200	91.350	92.450	92.450	157,579
2026-08-12	90.750	92.200	90.250	91.150	91.150	118,582
2026-08-11	90.700	91.100	89.300	90.500	90.500	155,198
2026-08-10	92.000	92.800	90.350	90.350	90.350	250,722
2026-08-07	88.950	93.800	88.600	91.850	91.850	551,682
2026-08-06	88.550	89.000	87.750	88.600	88.600	173,522
2026-08-05	87.500	88.450	87.200	88.000	88.000	249,045
2026-08-04	86.450	87.000	86.000	86.700	86.700	132,835
2026-08-03	85.650	86.750	84.500	86.100	86.100	83,134
2026-07-31	85.800	86.950	85.400	85.400	85.400	75,623
2026-07-30	86.000	86.550	85.600	85.600	85.600	102,304
2026-07-29	85.800	86.500	85.150	85.500	85.500	77,123
2026-07-28	85.850	85.850	84.500	85.650	85.650	169,090
2026-07-27	86.000	86.900	85.800	86.050	85.650	112,401

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.4000 SEK
2026-04-16	0.4000 SEK
2026-01-27	0.4000 SEK
2025-10-28	0.4000 SEK
2025-07-28	0.4000 SEK
2025-04-30	0.4000 SEK
2025-01-28	0.4000 SEK
2024-10-28	0.4000 SEK
2024-07-26	0.4000 SEK
2024-04-11	0.4000 SEK
2024-01-31	0.3500 SEK
2023-10-31	0.3500 SEK
2023-07-31	0.3500 SEK
2023-04-18	0.3500 SEK
2023-03-31	0.3500 SEK
2023-01-30	0.3500 SEK
2022-10-13	0.3500 SEK
2022-07-14	0.3500 SEK
2022-04-08	0.3500 SEK
2022-01-28	0.3500 SEK
2021-10-14	0.3500 SEK
2021-07-14	0.3500 SEK
2021-04-15	3.5000 SEK
2021-01-27	3.5000 SEK
2020-10-14	3.5000 SEK
2020-07-13	3.5000 SEK
2020-04-22	14.0000 SEK
2019-04-11	14.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.