Creades AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	64.000	64.400	61.800	62.750	59.222	107,997
2023-11-30	64.000	64.500	62.850	64.000	60.402	181,596
2023-11-29	64.900	65.950	63.950	64.500	60.874	93,068
2023-11-28	66.150	66.150	64.650	64.900	61.251	53,211
2023-11-27	66.750	68.000	65.900	66.150	62.431	63,862
2023-11-24	67.200	67.200	65.600	66.750	62.997	81,406
2023-11-23	64.950	67.150	64.900	65.700	62.006	114,617
2023-11-22	63.750	65.200	63.100	65.100	61.440	86,799
2023-11-21	65.450	65.900	63.650	63.750	60.166	85,036
2023-11-20	64.600	65.750	64.600	65.450	61.770	61,959
2023-11-17	62.950	65.250	62.300	64.600	60.968	109,550
2023-11-16	66.000	66.000	62.000	62.150	58.656	125,538
2023-11-15	66.100	67.200	65.600	66.000	62.289	103,137
2023-11-14	63.900	66.900	63.150	66.600	62.856	149,640
2023-11-13	64.250	64.900	63.200	63.900	60.308	56,394
2023-11-10	64.700	64.700	63.400	64.250	60.638	55,712
2023-11-09	63.000	65.250	62.850	65.200	61.534	80,771
2023-11-08	63.350	64.000	62.550	63.250	59.694	60,764
2023-11-07	64.000	65.150	63.050	63.350	59.788	89,336
2023-11-06	64.200	66.000	63.200	64.300	60.685	119,391
2023-11-03	61.950	63.950	61.950	63.650	60.072	71,115
2023-11-02	58.800	61.950	58.200	61.550	58.090	108,793
2023-11-01	60.000	60.450	57.700	57.850	54.598	87,850
2023-10-31	60.100	60.350	59.000	59.500	56.155	82,148
2023-10-30	60.250	61.200	59.500	60.100	56.391	183,576
2023-10-27	60.450	61.100	59.500	60.250	56.532	99,712
2023-10-26	59.200	60.850	58.550	60.450	56.719	78,914
2023-10-25	60.350	60.500	58.500	59.200	55.546	66,851
2023-10-24	58.550	60.650	58.550	60.350	56.625	94,801
2023-10-23	58.250	59.500	57.600	58.550	54.937	81,482
2023-10-20	57.000	59.500	56.400	58.250	54.655	93,022
2023-10-19	58.000	59.000	57.400	57.400	53.858	75,315
2023-10-18	57.100	58.800	57.000	58.000	54.420	155,422
2023-10-17	57.400	57.650	55.700	57.400	53.858	136,833
2023-10-16	57.500	58.400	56.950	57.550	53.998	140,408
2023-10-13	60.150	60.800	58.050	58.050	54.467	131,160
2023-10-12	63.700	65.100	60.250	60.500	56.766	242,168
2023-10-11	64.700	66.950	63.500	63.700	59.769	96,946
2023-10-10	62.650	65.500	62.250	65.150	61.129	119,092
2023-10-09	63.000	64.350	62.100	62.100	58.267	54,536
2023-10-06	61.600	62.850	61.400	62.600	58.737	52,775
2023-10-05	61.750	62.950	61.500	61.600	57.798	49,873
2023-10-04	62.650	62.850	61.450	61.700	57.892	43,864
2023-10-03	63.300	63.550	62.100	62.600	58.737	86,516
2023-10-02	62.450	64.250	62.250	63.300	59.393	80,602
2023-09-29	61.250	63.250	61.250	62.250	58.408	72,895
2023-09-28	61.450	61.750	60.650	61.000	57.235	63,855
2023-09-27	61.900	62.850	61.350	61.450	57.658	51,174
2023-09-26	62.650	62.750	61.350	61.850	58.033	97,572
2023-09-25	62.600	63.650	62.100	62.900	59.018	80,182
2023-09-22	63.200	64.250	62.600	62.600	58.737	80,613
2023-09-21	64.050	64.900	62.650	63.150	59.253	85,513
2023-09-20	62.850	64.400	62.850	64.050	60.097	71,795
2023-09-19	63.200	63.600	62.700	62.850	58.971	67,130
2023-09-18	63.850	64.900	63.200	63.400	59.487	61,118
2023-09-15	65.400	65.900	63.950	64.100	60.144	77,638
2023-09-14	64.050	65.300	62.850	65.050	61.035	109,526
2023-09-13	64.900	64.900	63.750	63.750	59.816	72,044
2023-09-12	65.800	66.500	64.850	64.950	60.942	54,190
2023-09-11	65.400	66.550	64.750	65.800	61.739	83,525

← NewerPage 13 of 22 · 1,261 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.