Creades AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 75.500 | 75.500 | 73.400 | 74.350 | 70.953 | 95,296 |
| 2024-05-24 | 75.850 | 75.850 | 74.900 | 75.400 | 71.955 | 95,169 |
| 2024-05-23 | 75.150 | 77.350 | 75.050 | 75.900 | 72.432 | 118,091 |
| 2024-05-22 | 75.600 | 75.950 | 74.650 | 75.100 | 71.669 | 76,870 |
| 2024-05-21 | 76.000 | 76.450 | 75.300 | 75.650 | 72.194 | 101,613 |
| 2024-05-20 | 74.550 | 76.450 | 74.350 | 75.850 | 72.384 | 69,914 |
| 2024-05-17 | 75.100 | 75.250 | 73.550 | 74.500 | 71.096 | 72,647 |
| 2024-05-16 | 77.200 | 77.200 | 73.050 | 75.100 | 71.669 | 104,910 |
| 2024-05-15 | 75.850 | 77.600 | 75.500 | 76.650 | 73.148 | 72,973 |
| 2024-05-14 | 74.150 | 75.900 | 74.150 | 75.300 | 71.860 | 121,197 |
| 2024-05-13 | 74.200 | 74.850 | 73.300 | 74.150 | 70.762 | 49,953 |
| 2024-05-10 | 72.400 | 74.250 | 72.400 | 73.850 | 70.476 | 101,705 |
| 2024-05-08 | 72.550 | 73.850 | 72.000 | 72.400 | 69.092 | 64,220 |
| 2024-05-07 | 71.450 | 72.950 | 71.350 | 72.550 | 69.235 | 112,922 |
| 2024-05-06 | 71.700 | 72.300 | 71.150 | 71.450 | 68.186 | 53,305 |
| 2024-05-03 | 71.000 | 71.750 | 70.300 | 71.450 | 68.186 | 58,684 |
| 2024-05-02 | 70.150 | 70.950 | 69.400 | 70.100 | 66.897 | 132,126 |
| 2024-04-30 | 70.750 | 70.900 | 70.050 | 70.100 | 66.897 | 58,632 |
| 2024-04-29 | 67.850 | 70.600 | 67.850 | 70.550 | 67.327 | 117,450 |
| 2024-04-26 | 65.750 | 68.600 | 65.750 | 67.850 | 64.750 | 123,769 |
| 2024-04-25 | 68.050 | 68.400 | 65.050 | 65.050 | 62.078 | 103,656 |
| 2024-04-24 | 68.750 | 69.150 | 67.900 | 68.350 | 65.227 | 78,143 |
| 2024-04-23 | 65.750 | 68.550 | 65.750 | 68.450 | 65.323 | 160,523 |
| 2024-04-22 | 66.400 | 66.950 | 65.350 | 65.400 | 62.412 | 167,614 |
| 2024-04-19 | 66.200 | 66.450 | 65.300 | 66.150 | 63.128 | 143,911 |
| 2024-04-18 | 66.300 | 66.500 | 65.350 | 66.200 | 63.175 | 131,675 |
| 2024-04-17 | 66.250 | 67.350 | 66.000 | 66.000 | 62.985 | 88,361 |
| 2024-04-16 | 67.250 | 67.250 | 65.900 | 66.250 | 63.223 | 145,125 |
| 2024-04-15 | 68.000 | 68.700 | 67.250 | 67.350 | 64.273 | 137,969 |
| 2024-04-12 | 69.000 | 70.200 | 67.800 | 68.000 | 64.893 | 185,727 |
| 2024-04-11 | 68.000 | 68.800 | 66.400 | 67.950 | 64.845 | 253,870 |
| 2024-04-10 | 70.250 | 70.250 | 65.950 | 67.500 | 64.034 | 572,131 |
| 2024-04-09 | 71.250 | 71.450 | 69.750 | 70.600 | 66.975 | 108,880 |
| 2024-04-08 | 70.500 | 71.900 | 70.450 | 71.250 | 67.592 | 73,274 |
| 2024-04-05 | 70.200 | 70.850 | 69.400 | 70.350 | 66.738 | 128,421 |
| 2024-04-04 | 70.450 | 71.350 | 70.250 | 70.850 | 67.212 | 271,486 |
| 2024-04-03 | 70.100 | 71.000 | 69.700 | 70.450 | 66.833 | 149,381 |
| 2024-04-02 | 71.800 | 72.000 | 70.100 | 70.100 | 66.501 | 119,438 |
| 2024-03-28 | 71.000 | 72.100 | 70.450 | 71.700 | 68.019 | 45,483 |
| 2024-03-27 | 70.150 | 72.500 | 69.900 | 71.000 | 67.355 | 89,410 |
| 2024-03-26 | 70.000 | 70.300 | 69.700 | 70.150 | 66.548 | 85,873 |
| 2024-03-25 | 70.000 | 70.500 | 68.850 | 70.000 | 66.406 | 154,086 |
| 2024-03-22 | 70.200 | 71.200 | 69.600 | 70.050 | 66.453 | 165,435 |
| 2024-03-21 | 69.450 | 71.100 | 69.300 | 70.200 | 66.596 | 81,198 |
| 2024-03-20 | 69.650 | 70.000 | 68.350 | 69.600 | 66.026 | 82,820 |
| 2024-03-19 | 67.700 | 69.700 | 67.400 | 69.700 | 66.121 | 101,085 |
| 2024-03-18 | 70.800 | 71.050 | 67.600 | 67.700 | 64.224 | 122,200 |
| 2024-03-15 | 71.000 | 71.500 | 70.350 | 71.100 | 67.449 | 106,737 |
| 2024-03-14 | 69.750 | 72.350 | 69.750 | 71.000 | 67.355 | 155,356 |
| 2024-03-13 | 70.150 | 70.450 | 69.550 | 69.750 | 66.169 | 64,347 |
| 2024-03-12 | 69.500 | 70.450 | 69.500 | 70.150 | 66.548 | 71,800 |
| 2024-03-11 | 71.000 | 71.150 | 69.250 | 69.400 | 65.837 | 86,340 |
| 2024-03-08 | 68.350 | 70.950 | 68.350 | 70.950 | 67.307 | 150,822 |
| 2024-03-07 | 68.650 | 69.000 | 67.200 | 68.300 | 64.793 | 75,396 |
| 2024-03-06 | 69.100 | 69.100 | 68.050 | 68.700 | 65.173 | 88,809 |
| 2024-03-05 | 68.400 | 69.100 | 67.700 | 69.100 | 65.552 | 149,178 |
| 2024-03-04 | 70.250 | 70.500 | 68.050 | 68.400 | 64.888 | 148,575 |
| 2024-03-01 | 67.700 | 70.400 | 67.500 | 70.250 | 66.643 | 213,448 |
| 2024-02-29 | 67.900 | 68.350 | 66.000 | 67.350 | 63.892 | 210,605 |
| 2024-02-28 | 68.000 | 68.000 | 66.250 | 67.700 | 64.224 | 97,849 |
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.