Creades AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	65.750	66.150	64.750	65.250	61.223	60,332
2023-09-07	67.550	67.550	65.250	65.650	61.598	91,593
2023-09-06	68.150	68.150	65.850	67.550	63.381	217,436
2023-09-05	69.500	69.750	68.400	68.400	64.179	71,479
2023-09-04	71.000	71.700	69.400	69.750	65.445	105,547
2023-09-01	69.700	72.100	68.400	70.750	66.384	182,608
2023-08-31	69.800	71.350	69.700	69.800	65.492	113,398
2023-08-30	72.400	73.500	68.950	69.800	65.492	123,310
2023-08-29	70.750	72.450	70.700	72.400	67.932	86,345
2023-08-28	70.200	71.450	69.400	70.750	66.384	67,956
2023-08-25	67.900	71.150	67.900	70.150	65.821	130,692
2023-08-24	67.700	69.600	67.300	67.900	63.709	131,908
2023-08-23	66.200	67.450	65.100	67.050	62.912	115,514
2023-08-22	65.000	66.300	64.600	65.950	61.880	96,410
2023-08-21	66.050	67.050	64.850	64.850	60.848	68,976
2023-08-18	66.800	66.800	65.850	66.050	61.974	106,909
2023-08-17	68.250	68.250	66.750	66.800	62.677	51,679
2023-08-16	67.950	68.950	67.550	68.250	64.038	203,517
2023-08-15	69.900	69.900	67.950	67.950	63.756	45,317
2023-08-14	70.650	70.700	69.650	69.900	65.586	51,880
2023-08-11	71.400	71.650	70.600	70.650	66.290	34,811
2023-08-10	69.700	71.950	69.700	71.400	66.993	95,451
2023-08-09	68.900	70.000	68.800	69.650	65.351	49,081
2023-08-08	69.200	69.700	68.150	68.650	64.413	91,881
2023-08-07	70.200	70.550	69.500	69.600	65.305	51,891
2023-08-04	71.000	71.700	70.300	70.600	66.243	52,836
2023-08-03	70.000	70.750	69.600	70.500	66.149	42,973
2023-08-02	70.450	71.350	70.000	70.250	65.914	45,612
2023-08-01	72.800	72.800	71.400	71.400	66.993	51,607
2023-07-31	73.000	73.550	71.600	73.150	68.635	70,698
2023-07-28	72.650	73.250	71.600	73.100	68.260	70,556
2023-07-27	74.200	75.550	72.600	72.850	68.027	58,819
2023-07-26	75.100	75.300	73.500	74.250	69.334	59,156
2023-07-25	73.050	75.200	73.050	75.100	70.128	52,154
2023-07-24	72.500	74.150	72.150	73.050	68.213	28,165
2023-07-21	72.400	73.150	72.000	72.750	67.933	37,297
2023-07-20	72.500	73.950	71.800	72.550	67.747	33,655
2023-07-19	72.150	73.000	72.150	72.850	68.027	48,843
2023-07-18	70.500	71.950	69.750	71.950	67.186	85,965
2023-07-17	72.150	72.150	70.050	70.500	65.832	65,256
2023-07-14	71.500	73.050	70.650	72.400	67.607	69,242
2023-07-13	71.700	72.000	70.700	71.500	66.766	45,995
2023-07-12	70.450	71.750	69.650	71.600	66.859	75,451
2023-07-11	70.300	70.850	69.450	70.450	65.786	49,584
2023-07-10	71.800	71.800	70.000	70.100	65.459	46,372
2023-07-07	71.100	72.000	70.000	72.000	67.233	83,598
2023-07-06	72.500	73.500	71.000	71.100	66.393	87,597
2023-07-05	73.950	74.600	72.700	72.950	68.120	77,769
2023-07-04	75.000	75.800	74.300	74.950	69.988	114,240
2023-07-03	76.400	77.000	74.950	75.000	70.034	75,412
2023-06-30	75.800	76.400	75.350	76.400	71.342	68,092
2023-06-29	75.600	76.000	75.050	75.800	70.781	52,135
2023-06-28	75.000	75.600	74.550	75.600	70.595	74,486
2023-06-27	73.450	74.950	72.700	74.950	69.988	77,440
2023-06-26	74.000	74.000	72.350	73.450	68.587	57,579
2023-06-22	73.750	74.550	72.850	74.000	69.101	89,835
2023-06-21	75.350	75.500	74.150	74.350	69.427	78,161
2023-06-20	75.200	75.700	73.550	75.350	70.361	84,486
2023-06-19	77.800	77.800	75.350	75.400	70.408	80,028
2023-06-16	78.800	79.650	77.850	77.850	72.696	102,423

← NewerPage 14 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.