Creades AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	77.700	79.000	77.300	78.750	73.536	95,321
2023-06-14	78.400	78.850	77.700	77.700	72.556	71,382
2023-06-13	77.900	79.250	77.900	78.400	73.209	104,145
2023-06-12	79.000	79.650	76.350	77.400	72.275	232,211
2023-06-09	87.500	87.650	78.550	78.850	73.629	358,304
2023-06-08	87.100	87.600	86.000	87.500	81.707	76,787
2023-06-07	86.800	88.000	85.700	87.200	81.427	90,218
2023-06-05	86.000	86.750	85.200	86.050	80.353	58,334
2023-06-02	83.400	86.000	83.400	86.000	80.306	117,346
2023-06-01	82.350	83.900	82.250	83.200	77.691	100,837
2023-05-31	84.100	84.100	81.250	82.350	76.898	106,687
2023-05-30	84.050	84.650	83.300	84.100	78.532	56,657
2023-05-29	85.800	85.900	83.550	84.050	78.485	43,603
2023-05-26	84.000	85.250	83.550	84.700	79.092	31,295
2023-05-25	83.200	85.000	83.100	83.900	78.345	41,462
2023-05-24	84.900	85.000	82.400	82.800	77.318	55,411
2023-05-23	85.050	86.150	84.600	84.900	79.279	75,525
2023-05-22	85.000	85.050	83.300	85.050	79.419	76,036
2023-05-19	82.000	84.850	82.000	84.700	79.092	85,563
2023-05-17	84.100	84.200	81.300	81.950	76.524	65,999
2023-05-16	85.250	85.250	83.600	84.250	78.672	63,742
2023-05-15	84.550	85.500	82.800	85.450	79.792	83,768
2023-05-12	85.250	85.700	84.150	84.800	79.186	36,615
2023-05-11	84.000	85.300	84.000	85.250	79.606	77,380
2023-05-10	83.850	85.250	81.850	83.550	78.018	101,351
2023-05-09	87.000	87.000	82.800	83.850	78.298	108,960
2023-05-08	87.650	87.650	85.700	87.000	81.240	60,893
2023-05-05	85.700	86.850	85.400	86.700	80.960	87,736
2023-05-04	85.500	86.200	84.200	85.400	79.746	51,994
2023-05-03	83.400	87.600	83.200	85.500	79.839	95,530
2023-05-02	85.050	85.250	83.100	83.350	77.832	83,762
2023-04-28	84.750	85.600	84.250	85.050	79.419	84,640
2023-04-27	84.000	85.400	82.650	84.550	78.952	75,264
2023-04-26	82.200	83.400	81.200	83.250	77.738	54,826
2023-04-25	81.900	82.900	81.350	82.200	76.758	85,401
2023-04-24	81.050	82.900	81.000	81.900	76.478	101,294
2023-04-21	81.150	81.850	80.100	81.050	75.684	42,066
2023-04-20	80.800	82.200	78.400	81.150	75.777	88,781
2023-04-19	81.350	81.750	79.650	80.800	75.450	108,853
2023-04-18	82.550	84.650	81.350	81.400	76.011	165,710
2023-04-17	87.200	89.950	82.450	82.550	76.758	134,209
2023-04-14	86.300	87.900	86.300	86.700	80.616	60,978
2023-04-13	85.500	86.200	83.200	86.200	80.152	100,411
2023-04-12	85.450	86.800	84.700	85.500	79.501	57,601
2023-04-11	83.000	85.500	83.000	85.450	79.454	70,930
2023-04-06	81.900	83.150	81.550	82.800	76.990	28,043
2023-04-05	83.600	83.600	81.200	81.900	76.153	53,806
2023-04-04	81.400	83.950	81.400	82.500	76.711	82,074
2023-04-03	80.400	81.700	79.800	81.450	75.735	65,650
2023-03-31	79.800	80.700	78.800	80.350	74.712	69,709
2023-03-30	78.000	79.950	78.000	79.850	73.922	65,867
2023-03-29	77.000	78.000	75.900	77.750	71.978	81,251
2023-03-28	78.000	78.000	75.100	75.300	69.709	64,070
2023-03-27	77.850	78.950	77.150	77.150	71.422	49,808
2023-03-24	76.350	77.750	74.900	77.100	71.376	83,191
2023-03-23	75.300	76.650	74.300	76.350	70.682	88,857
2023-03-22	78.950	78.950	75.300	75.500	69.895	96,153
2023-03-21	78.050	79.350	77.850	78.900	73.042	65,800
2023-03-20	78.900	79.450	76.900	77.200	71.468	176,088
2023-03-17	82.100	84.050	78.850	79.700	73.783	78,186

← NewerPage 15 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.