Creades AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	70.000	71.500	69.200	69.400	63.644	60,174
2022-09-26	70.450	71.950	69.150	69.150	63.414	63,570
2022-09-23	70.250	72.100	67.750	70.750	64.882	157,297
2022-09-22	72.000	72.800	70.100	70.250	64.423	67,354
2022-09-21	71.100	74.350	70.700	73.100	67.037	55,989
2022-09-20	74.000	75.350	71.650	71.650	65.707	105,307
2022-09-19	80.550	80.550	73.900	74.000	67.862	107,544
2022-09-16	78.900	81.500	77.150	81.500	74.740	126,019
2022-09-15	77.000	79.600	77.000	78.750	72.218	78,894
2022-09-14	75.700	77.000	74.950	77.000	70.613	61,304
2022-09-13	78.400	78.700	75.700	76.200	69.880	107,284
2022-09-12	76.000	78.800	75.500	78.400	71.897	75,640
2022-09-09	73.850	77.000	73.100	75.750	69.467	65,195
2022-09-08	72.300	74.100	71.750	73.850	67.724	58,316
2022-09-07	73.300	73.300	71.200	72.300	66.303	48,581
2022-09-06	72.350	74.450	72.100	73.300	67.220	67,312
2022-09-05	75.200	76.100	71.800	72.350	66.349	149,334
2022-09-02	75.300	78.000	75.300	77.550	71.118	63,794
2022-09-01	78.300	78.550	75.250	75.300	69.054	69,195
2022-08-31	77.700	79.950	77.700	78.950	72.401	54,241
2022-08-30	77.650	79.650	77.000	77.700	71.255	44,791
2022-08-29	76.600	78.700	75.400	77.650	71.209	55,731
2022-08-26	80.100	81.300	77.600	77.600	71.163	66,641
2022-08-25	79.100	81.000	78.000	79.100	72.539	60,435
2022-08-24	77.450	79.800	76.700	79.050	72.493	51,572
2022-08-23	79.650	81.650	77.300	77.650	71.209	125,867
2022-08-22	81.750	82.600	79.950	80.150	73.502	65,015
2022-08-19	85.850	86.000	81.800	82.250	75.428	60,656
2022-08-18	84.900	86.150	84.000	85.850	78.729	57,592
2022-08-17	88.500	89.000	85.100	85.200	78.133	59,106
2022-08-16	88.900	90.600	87.750	88.400	81.068	53,378
2022-08-15	90.000	90.250	88.400	88.800	81.434	56,134
2022-08-12	90.400	91.200	89.350	90.400	82.902	35,610
2022-08-11	90.200	91.500	88.300	90.400	82.902	47,191
2022-08-10	86.200	89.950	84.250	89.700	82.260	59,850
2022-08-09	90.950	90.950	85.250	85.850	78.729	79,520
2022-08-08	88.650	91.350	88.400	91.000	83.452	74,208
2022-08-05	92.150	93.200	88.650	88.650	81.297	63,801
2022-08-04	93.950	94.000	91.450	92.150	84.507	54,472
2022-08-03	89.550	92.700	88.250	92.650	84.965	94,403
2022-08-02	93.100	93.100	87.050	88.250	80.930	81,497
2022-08-01	94.200	94.450	92.200	93.250	85.515	84,105
2022-07-29	91.150	93.650	91.150	93.350	85.607	151,218
2022-07-28	87.650	91.000	87.650	91.000	83.452	67,620
2022-07-27	89.100	91.000	87.050	87.450	80.196	52,540
2022-07-26	92.000	93.750	88.900	89.050	81.664	158,023
2022-07-25	91.000	92.650	90.400	91.950	84.323	93,301
2022-07-22	88.200	91.000	87.450	90.600	83.085	70,733
2022-07-21	85.450	88.500	85.450	88.450	81.113	70,535
2022-07-20	84.500	87.700	84.500	85.400	78.316	79,978
2022-07-19	83.000	84.550	82.250	84.250	77.262	64,412
2022-07-18	79.800	83.300	79.800	83.100	76.207	70,407
2022-07-15	76.900	79.200	75.250	79.200	72.631	75,856
2022-07-14	77.000	79.800	76.500	76.900	70.521	114,376
2022-07-13	80.650	81.150	78.300	80.500	73.502	85,637
2022-07-12	79.350	80.750	76.300	80.650	73.639	52,721
2022-07-11	80.800	81.150	78.750	79.350	72.452	78,766
2022-07-08	80.600	82.400	80.050	81.550	74.461	45,743
2022-07-07	79.700	80.750	78.000	80.600	73.593	54,097
2022-07-06	75.450	78.050	74.950	77.850	71.082	64,057

← NewerPage 18 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.