Creades AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	67.200	68.400	67.150	68.000	64.509	162,360
2024-02-26	67.350	68.100	66.000	67.200	63.750	93,844
2024-02-23	66.750	67.500	66.250	67.500	64.034	85,940
2024-02-22	65.850	67.250	65.500	66.700	63.275	100,405
2024-02-21	66.000	66.250	64.850	65.350	61.995	122,996
2024-02-20	66.250	66.850	65.250	65.250	61.900	107,605
2024-02-19	67.100	67.150	66.250	66.900	63.465	58,032
2024-02-16	66.550	67.750	66.550	67.200	63.750	119,674
2024-02-15	66.850	67.600	66.050	66.550	63.133	71,690
2024-02-14	66.000	67.100	65.400	66.850	63.418	101,212
2024-02-13	66.650	68.750	65.800	66.200	62.801	153,950
2024-02-12	65.400	67.100	64.800	66.600	63.180	122,431
2024-02-09	67.850	68.100	65.900	66.000	62.611	110,770
2024-02-08	67.000	68.650	67.000	67.850	64.366	106,897
2024-02-07	66.600	68.000	66.450	67.100	63.655	158,478
2024-02-06	66.750	67.750	66.050	66.650	63.228	72,282
2024-02-05	68.150	68.650	66.000	66.650	63.228	174,432
2024-02-02	68.700	69.200	67.850	68.150	64.651	127,669
2024-02-01	69.000	69.000	68.000	68.450	64.935	69,303
2024-01-31	68.100	69.600	67.650	69.000	65.457	133,551
2024-01-30	67.900	68.500	67.200	68.100	64.271	99,078
2024-01-29	67.400	68.500	65.600	67.900	64.083	137,006
2024-01-26	67.550	67.800	66.350	67.400	63.611	106,549
2024-01-25	64.200	68.000	64.200	67.550	63.752	213,248
2024-01-24	63.800	65.450	63.800	64.200	60.591	97,859
2024-01-23	61.750	63.850	61.200	63.600	60.024	170,753
2024-01-22	65.400	66.700	61.750	61.850	58.373	170,983
2024-01-19	66.000	66.550	64.850	65.300	61.629	157,184
2024-01-18	65.200	66.000	63.650	64.000	60.402	82,945
2024-01-17	67.050	67.050	64.650	65.200	61.534	53,623
2024-01-16	66.200	67.950	65.850	67.050	63.280	75,171
2024-01-15	67.500	67.500	66.600	66.600	62.856	39,672
2024-01-12	67.500	69.100	67.500	68.950	65.074	52,939
2024-01-11	68.750	69.600	67.650	67.750	63.941	61,592
2024-01-10	69.500	70.000	67.500	68.150	64.319	72,985
2024-01-09	70.300	70.850	69.150	69.500	65.593	52,368
2024-01-08	69.050	70.700	68.450	70.300	66.348	46,401
2024-01-05	70.500	70.500	69.000	69.050	65.168	38,665
2024-01-04	69.000	71.000	68.700	70.500	66.537	35,787
2024-01-03	71.000	71.250	68.600	69.000	65.121	73,069
2024-01-02	71.900	72.700	70.050	70.200	66.253	65,158
2023-12-29	72.150	72.950	71.400	71.900	67.858	76,468
2023-12-28	71.950	72.900	71.400	72.150	68.094	66,561
2023-12-27	71.000	72.450	71.000	71.800	67.763	70,185
2023-12-22	70.500	71.050	69.800	71.000	67.008	47,114
2023-12-21	70.600	70.600	69.350	70.500	66.537	34,486
2023-12-20	70.550	71.300	69.850	70.600	66.631	67,570
2023-12-19	69.850	71.650	69.800	70.550	66.584	85,314
2023-12-18	70.900	70.900	69.350	69.850	65.923	91,961
2023-12-15	71.700	71.850	70.000	70.900	66.914	166,738
2023-12-14	67.900	71.650	67.900	71.650	67.622	195,468
2023-12-13	67.000	67.400	66.050	66.900	63.139	93,395
2023-12-12	67.900	67.900	66.400	67.000	63.233	88,037
2023-12-11	68.100	68.750	67.300	67.950	64.130	69,365
2023-12-08	66.800	68.550	66.350	68.000	64.177	64,527
2023-12-07	67.250	67.250	65.800	66.850	63.092	57,372
2023-12-06	65.400	67.500	65.400	67.250	63.469	74,814
2023-12-05	62.300	65.950	62.000	65.400	61.723	149,626
2023-12-04	62.150	64.400	62.150	62.300	58.798	83,881
2023-12-01	64.000	64.400	61.800	62.750	59.222	107,997

← NewerPage 12 of 21 · 1,257 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.