Creades AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	83.150	83.400	79.600	82.050	75.958	72,959
2023-03-15	83.050	83.150	80.350	80.350	74.385	67,376
2023-03-14	81.500	85.250	81.050	83.050	76.884	94,665
2023-03-13	83.150	83.550	79.250	81.650	75.588	133,606
2023-03-10	86.050	86.050	82.300	83.150	76.977	141,908
2023-03-09	88.350	88.350	86.300	87.050	80.587	95,917
2023-03-08	89.050	89.050	87.200	88.350	81.791	80,820
2023-03-07	90.000	91.750	89.050	89.050	82.439	161,092
2023-03-06	89.400	90.550	88.150	89.500	82.855	133,181
2023-03-03	88.050	89.400	87.750	89.050	82.439	83,112
2023-03-02	88.150	88.750	87.100	88.050	81.513	61,017
2023-03-01	89.600	90.350	88.000	88.150	81.605	72,605
2023-02-28	88.900	90.100	87.550	89.550	82.901	139,418
2023-02-27	86.700	88.500	86.250	88.200	81.652	66,832
2023-02-24	89.100	90.700	86.000	86.450	80.032	90,581
2023-02-23	87.450	90.000	87.200	89.050	82.439	59,625
2023-02-22	87.700	88.100	86.050	87.450	80.957	63,718
2023-02-21	89.300	89.700	88.050	88.400	81.837	39,838
2023-02-20	89.650	90.300	88.350	89.300	82.670	71,994
2023-02-17	91.700	91.800	89.400	89.450	82.809	55,194
2023-02-16	91.500	93.550	90.500	91.700	84.892	72,183
2023-02-15	88.000	91.500	87.950	91.450	84.660	73,768
2023-02-14	90.000	90.800	87.500	89.800	83.133	130,965
2023-02-13	86.850	90.000	86.450	89.700	83.040	159,978
2023-02-10	86.550	87.550	85.300	86.850	80.402	143,832
2023-02-09	89.000	89.550	86.900	86.900	80.448	97,034
2023-02-08	89.400	91.100	88.900	88.900	82.300	88,434
2023-02-07	92.000	92.000	88.400	88.800	82.207	132,220
2023-02-06	98.000	98.000	91.800	92.000	85.170	173,971
2023-02-03	99.050	99.050	95.500	98.850	91.511	215,337
2023-02-02	93.050	99.650	93.050	99.650	92.252	338,866
2023-02-01	90.000	92.500	89.450	91.300	84.522	115,025
2023-01-31	91.500	91.550	87.900	88.900	82.300	107,574
2023-01-30	94.050	94.450	91.500	91.500	84.707	82,854
2023-01-27	94.500	94.500	92.550	94.050	86.743	109,072
2023-01-26	91.550	94.950	91.550	94.000	86.697	161,225
2023-01-25	94.150	94.750	90.200	91.500	84.391	130,779
2023-01-24	92.500	94.150	91.700	94.150	86.836	94,822
2023-01-23	89.700	92.000	89.700	92.000	84.853	106,312
2023-01-20	88.300	89.800	87.550	89.250	82.316	128,217
2023-01-19	89.900	89.900	87.050	87.050	80.287	155,115
2023-01-18	88.050	91.250	88.050	90.250	83.239	154,402
2023-01-17	87.000	88.550	86.600	87.550	80.748	175,642
2023-01-16	84.000	86.900	82.200	86.650	79.918	131,613
2023-01-13	83.700	84.850	82.750	83.950	77.428	59,710
2023-01-12	82.600	84.650	81.450	83.600	77.105	83,864
2023-01-11	81.650	83.500	81.400	82.600	76.183	53,577
2023-01-10	81.300	82.150	79.900	81.550	75.214	41,782
2023-01-09	80.250	81.950	79.600	81.300	74.984	110,845
2023-01-05	80.000	80.650	78.750	78.750	72.632	21,282
2023-01-04	81.200	81.700	79.050	80.000	73.785	93,822
2023-01-03	79.300	81.900	79.300	81.200	74.892	68,090
2023-01-02	78.200	81.900	78.200	79.450	73.278	41,371
2022-12-30	79.000	79.800	77.900	78.000	71.940	71,327
2022-12-29	77.400	79.000	75.900	79.000	72.863	42,558
2022-12-28	77.450	78.150	76.200	76.600	70.649	77,895
2022-12-27	76.900	78.050	76.250	77.450	71.433	45,431
2022-12-23	74.050	76.850	74.050	76.250	70.326	57,087
2022-12-22	75.950	76.550	73.800	74.000	68.251	81,828
2022-12-21	74.950	76.450	74.800	75.700	69.819	56,342

← NewerPage 16 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.