Creades AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	75.200	75.400	73.650	74.650	68.851	58,586
2022-12-19	78.750	79.500	75.850	75.850	69.957	59,393
2022-12-16	80.000	80.900	77.950	78.650	72.540	106,077
2022-12-15	82.450	82.500	80.000	80.000	73.785	90,058
2022-12-14	81.950	83.650	81.250	82.750	76.321	79,133
2022-12-13	80.000	84.900	79.050	82.600	76.183	158,422
2022-12-12	79.650	80.100	78.200	79.750	73.554	70,296
2022-12-09	77.700	80.550	77.700	80.000	73.785	59,797
2022-12-08	77.500	80.350	77.000	77.700	71.664	66,375
2022-12-07	81.150	81.200	77.200	77.500	71.479	85,057
2022-12-06	82.000	83.500	81.150	81.150	74.846	96,105
2022-12-05	82.000	83.300	81.550	83.000	76.552	130,613
2022-12-02	82.150	83.400	80.100	82.000	75.630	134,479
2022-12-01	79.200	82.200	79.050	82.150	75.768	300,981
2022-11-30	85.000	85.900	77.600	78.000	71.940	422,238
2022-11-29	86.050	86.300	84.100	85.650	78.996	83,524
2022-11-28	87.400	88.450	85.800	86.050	79.365	103,579
2022-11-25	86.500	87.700	85.700	87.550	80.748	43,788
2022-11-24	84.850	87.250	84.800	86.500	79.780	55,289
2022-11-23	83.050	84.850	82.000	84.850	78.258	93,454
2022-11-22	83.650	84.000	82.050	82.800	76.367	81,608
2022-11-21	84.000	84.350	82.300	83.650	77.151	74,793
2022-11-18	82.100	84.800	81.000	84.000	77.474	85,975
2022-11-17	84.550	85.750	81.750	82.150	75.768	112,006
2022-11-16	85.750	86.550	83.050	83.300	76.829	66,010
2022-11-15	86.750	87.500	84.150	85.750	79.088	95,018
2022-11-14	87.000	88.400	84.800	86.750	80.011	182,884
2022-11-11	83.800	86.400	82.100	86.400	79.688	139,630
2022-11-10	76.000	82.200	73.300	82.050	75.676	281,012
2022-11-09	76.700	78.100	74.850	75.850	69.957	100,846
2022-11-08	74.050	77.300	73.500	76.700	70.741	131,160
2022-11-07	72.600	74.450	72.250	74.000	68.251	62,417
2022-11-04	72.250	73.500	71.150	72.600	66.960	56,590
2022-11-03	72.700	73.450	71.700	72.250	66.637	111,421
2022-11-02	76.000	76.800	72.050	73.350	67.652	172,428
2022-11-01	75.000	77.950	75.000	75.800	69.911	132,553
2022-10-31	74.900	75.600	73.300	74.150	68.389	106,217
2022-10-28	71.900	74.250	71.000	74.100	68.343	79,849
2022-10-27	72.350	74.650	71.150	72.550	66.914	109,165
2022-10-26	70.500	72.800	70.400	72.350	66.729	71,192
2022-10-25	67.050	71.100	66.950	71.050	65.530	139,113
2022-10-24	66.550	68.400	65.000	66.400	61.241	110,461
2022-10-21	66.200	67.550	64.900	66.000	60.873	118,487
2022-10-20	64.400	66.650	63.650	66.200	61.057	151,350
2022-10-19	65.900	65.900	63.550	64.900	59.858	173,514
2022-10-18	64.250	66.350	64.100	65.650	60.550	140,101
2022-10-17	61.750	63.200	60.550	63.050	58.152	80,621
2022-10-14	64.000	64.150	61.150	61.750	56.953	91,815
2022-10-13	61.400	62.650	59.600	62.550	57.691	148,876
2022-10-12	63.350	64.150	61.400	61.400	56.307	90,441
2022-10-11	63.150	63.850	62.200	63.200	57.958	66,451
2022-10-10	62.450	65.350	62.450	63.150	57.912	52,186
2022-10-07	65.950	66.000	63.900	63.950	58.646	72,229
2022-10-06	67.550	67.550	65.500	66.050	60.571	95,245
2022-10-05	70.350	70.350	66.800	66.850	61.305	51,055
2022-10-04	69.050	70.850	69.000	70.100	64.285	89,719
2022-10-03	68.350	68.700	65.500	68.350	62.681	101,375
2022-09-30	67.500	69.350	66.350	68.950	63.231	112,114
2022-09-29	70.850	70.850	65.800	67.050	61.488	91,418
2022-09-28	69.050	70.850	67.050	70.850	64.973	53,130

← NewerPage 17 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.