Creades AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 72.000 | 73.250 | 71.500 | 72.450 | 69.490 | 58,686 |
| 2024-08-20 | 73.400 | 73.850 | 72.200 | 72.400 | 69.442 | 42,127 |
| 2024-08-19 | 73.500 | 74.200 | 73.200 | 73.400 | 70.402 | 34,530 |
| 2024-08-16 | 74.000 | 74.400 | 73.350 | 73.550 | 70.545 | 33,486 |
| 2024-08-15 | 73.000 | 74.400 | 72.950 | 73.950 | 70.929 | 63,223 |
| 2024-08-14 | 72.500 | 73.200 | 72.350 | 72.850 | 69.874 | 38,896 |
| 2024-08-13 | 73.350 | 73.850 | 72.050 | 72.500 | 69.538 | 43,024 |
| 2024-08-12 | 73.600 | 74.550 | 73.150 | 73.200 | 70.210 | 55,857 |
| 2024-08-09 | 73.550 | 74.750 | 73.100 | 73.650 | 70.641 | 58,630 |
| 2024-08-08 | 73.000 | 73.850 | 72.200 | 73.050 | 70.066 | 61,549 |
| 2024-08-07 | 71.600 | 73.850 | 71.600 | 73.050 | 70.066 | 82,325 |
| 2024-08-06 | 72.150 | 73.600 | 70.600 | 71.250 | 68.339 | 100,820 |
| 2024-08-05 | 71.000 | 72.100 | 68.950 | 71.650 | 68.723 | 213,027 |
| 2024-08-02 | 76.000 | 76.000 | 74.100 | 74.100 | 71.073 | 92,365 |
| 2024-08-01 | 78.000 | 78.750 | 76.700 | 76.700 | 73.567 | 52,986 |
| 2024-07-31 | 78.550 | 79.600 | 77.750 | 77.750 | 74.574 | 56,206 |
| 2024-07-30 | 78.700 | 79.650 | 78.550 | 78.550 | 75.341 | 28,126 |
| 2024-07-29 | 79.200 | 79.850 | 78.700 | 78.700 | 75.485 | 38,877 |
| 2024-07-26 | 79.300 | 79.600 | 78.600 | 79.200 | 75.965 | 35,151 |
| 2024-07-25 | 79.000 | 79.800 | 77.600 | 79.300 | 75.677 | 64,039 |
| 2024-07-24 | 80.000 | 80.700 | 79.250 | 79.250 | 75.629 | 60,035 |
| 2024-07-23 | 81.000 | 81.350 | 80.050 | 80.050 | 76.393 | 50,178 |
| 2024-07-22 | 78.800 | 81.100 | 78.800 | 80.600 | 76.917 | 70,837 |
| 2024-07-19 | 79.900 | 79.900 | 78.550 | 78.800 | 75.200 | 53,761 |
| 2024-07-18 | 79.900 | 80.250 | 78.850 | 79.900 | 76.249 | 41,134 |
| 2024-07-17 | 80.150 | 80.500 | 79.500 | 79.900 | 76.249 | 37,112 |
| 2024-07-16 | 78.250 | 80.350 | 77.950 | 80.150 | 76.488 | 54,535 |
| 2024-07-15 | 78.000 | 80.950 | 77.200 | 78.250 | 74.675 | 102,335 |
| 2024-07-12 | 77.500 | 78.900 | 75.650 | 78.450 | 74.866 | 129,695 |
| 2024-07-11 | 77.350 | 78.250 | 76.200 | 77.500 | 73.959 | 54,730 |
| 2024-07-10 | 77.350 | 77.950 | 76.650 | 77.100 | 73.577 | 40,177 |
| 2024-07-09 | 78.800 | 79.450 | 77.250 | 77.250 | 73.721 | 48,721 |
| 2024-07-08 | 79.750 | 80.000 | 78.650 | 78.800 | 75.200 | 49,280 |
| 2024-07-05 | 79.800 | 80.200 | 79.350 | 79.750 | 76.106 | 93,300 |
| 2024-07-04 | 78.250 | 79.750 | 78.000 | 79.250 | 75.629 | 66,119 |
| 2024-07-03 | 78.800 | 78.950 | 77.600 | 78.250 | 74.675 | 109,255 |
| 2024-07-02 | 77.000 | 78.500 | 76.550 | 78.250 | 74.675 | 100,591 |
| 2024-07-01 | 77.000 | 77.800 | 75.650 | 76.600 | 73.100 | 98,683 |
| 2024-06-28 | 75.250 | 76.900 | 74.800 | 76.500 | 73.005 | 78,765 |
| 2024-06-27 | 74.850 | 75.800 | 74.050 | 75.250 | 71.812 | 58,102 |
| 2024-06-26 | 76.000 | 77.400 | 74.850 | 74.850 | 71.430 | 97,897 |
| 2024-06-25 | 74.000 | 76.550 | 73.550 | 75.150 | 71.716 | 125,903 |
| 2024-06-24 | 73.000 | 73.950 | 71.750 | 73.600 | 70.237 | 123,813 |
| 2024-06-20 | 69.500 | 71.700 | 68.700 | 71.450 | 68.186 | 374,542 |
| 2024-06-19 | 71.400 | 71.400 | 69.500 | 69.500 | 66.325 | 109,322 |
| 2024-06-18 | 71.800 | 72.250 | 71.100 | 71.400 | 68.138 | 99,941 |
| 2024-06-17 | 71.550 | 72.350 | 70.900 | 71.850 | 68.567 | 166,953 |
| 2024-06-14 | 73.000 | 73.000 | 71.100 | 71.550 | 68.281 | 129,535 |
| 2024-06-13 | 73.750 | 73.900 | 72.300 | 72.400 | 69.092 | 118,240 |
| 2024-06-12 | 73.950 | 74.100 | 72.600 | 73.750 | 70.380 | 244,842 |
| 2024-06-11 | 72.500 | 73.850 | 72.350 | 72.950 | 69.617 | 92,511 |
| 2024-06-10 | 73.000 | 73.000 | 71.850 | 72.250 | 68.949 | 60,228 |
| 2024-06-07 | 73.500 | 73.800 | 73.050 | 73.300 | 69.951 | 70,337 |
| 2024-06-05 | 73.800 | 73.950 | 73.150 | 73.500 | 70.142 | 61,890 |
| 2024-06-04 | 73.000 | 74.450 | 72.150 | 73.450 | 70.094 | 93,568 |
| 2024-06-03 | 74.000 | 74.750 | 72.600 | 73.350 | 69.999 | 106,784 |
| 2024-05-31 | 73.650 | 73.650 | 72.400 | 73.600 | 70.237 | 219,913 |
| 2024-05-30 | 73.650 | 74.300 | 72.900 | 73.600 | 70.237 | 63,469 |
| 2024-05-29 | 74.050 | 74.400 | 73.200 | 73.650 | 70.285 | 81,972 |
| 2024-05-28 | 74.350 | 75.500 | 73.900 | 73.900 | 70.524 | 123,551 |
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.