Creades AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	75.750	77.650	74.000	74.850	68.343	40,471
2022-07-04	78.800	79.550	75.450	75.750	69.165	44,608
2022-07-01	77.400	78.950	76.200	78.800	71.950	60,975
2022-06-30	78.550	78.650	75.900	77.400	70.671	56,169
2022-06-29	78.850	79.650	77.350	78.550	71.721	63,392
2022-06-28	80.600	81.450	79.050	79.200	72.315	79,606
2022-06-27	77.950	81.300	77.950	80.600	73.593	99,134
2022-06-23	77.200	78.650	74.800	76.750	70.078	89,578
2022-06-22	77.500	77.600	74.300	77.200	70.489	111,072
2022-06-21	77.550	80.450	77.250	77.600	70.854	87,558
2022-06-20	78.950	80.400	76.300	77.500	70.763	75,472
2022-06-17	75.700	80.450	75.700	78.950	72.087	130,599
2022-06-16	79.100	79.700	75.150	75.700	69.119	191,606
2022-06-15	77.000	79.750	76.850	79.100	72.224	114,730
2022-06-14	82.000	83.950	76.650	76.650	69.987	287,232
2022-06-13	84.000	85.200	81.600	84.500	77.154	129,906
2022-06-10	87.200	88.550	84.750	84.750	77.382	74,596
2022-06-09	91.650	91.650	87.050	87.200	79.619	66,001
2022-06-08	92.000	92.300	90.200	91.650	83.683	46,029
2022-06-07	93.000	93.000	89.250	90.950	83.043	67,701
2022-06-03	93.100	93.150	90.000	90.550	82.678	37,651
2022-06-02	90.800	92.300	89.900	91.500	83.546	65,543
2022-06-01	94.500	95.000	90.550	90.800	82.906	50,694
2022-05-31	93.400	96.650	92.400	94.050	85.874	226,658
2022-05-30	93.950	95.900	92.900	93.400	85.280	102,598
2022-05-27	88.850	94.350	88.850	93.600	85.463	153,959
2022-05-25	89.400	90.500	87.250	87.250	79.665	33,796
2022-05-24	89.350	89.450	87.150	87.250	79.665	76,351
2022-05-23	90.000	92.050	88.500	89.350	81.583	79,572
2022-05-20	89.600	91.550	88.250	88.650	80.943	65,703
2022-05-19	87.000	90.050	85.450	89.150	81.400	92,041
2022-05-18	89.500	90.700	87.000	87.000	79.437	94,660
2022-05-17	87.650	90.200	87.000	88.450	80.761	99,652
2022-05-16	87.450	87.450	84.550	85.750	78.295	100,328
2022-05-13	82.150	86.150	82.150	86.000	78.524	191,285
2022-05-12	85.700	85.750	78.900	81.100	74.050	261,161
2022-05-11	83.300	85.650	82.150	85.250	77.839	132,363
2022-05-10	80.750	86.050	80.750	83.300	76.058	162,065
2022-05-09	81.850	83.350	79.750	79.750	72.817	162,618
2022-05-06	85.400	86.300	81.350	82.850	75.648	213,684
2022-05-05	87.700	91.400	85.800	86.100	78.615	138,601
2022-05-04	88.450	89.000	87.100	87.550	79.939	116,829
2022-05-03	90.000	92.000	88.400	88.450	80.761	101,212
2022-05-02	94.500	94.500	87.200	89.850	82.039	182,912
2022-04-29	93.300	95.500	92.800	93.900	85.737	100,480
2022-04-28	92.000	94.400	91.300	92.600	84.550	162,957
2022-04-27	93.100	95.900	91.550	91.900	83.911	144,569
2022-04-26	93.000	95.900	92.200	93.100	85.007	147,537
2022-04-25	92.800	94.950	91.300	92.750	84.687	192,474
2022-04-22	96.500	96.950	94.250	94.400	86.193	211,351
2022-04-21	95.600	98.550	94.600	96.500	88.111	157,812
2022-04-20	97.000	97.500	94.400	95.250	86.970	118,452
2022-04-19	98.850	98.850	94.700	95.900	87.563	136,971
2022-04-14	99.250	101.00	98.400	98.850	90.257	68,682
2022-04-13	101.30	101.50	97.000	99.250	90.622	191,883
2022-04-12	98.700	102.10	97.450	101.20	92.402	127,630
2022-04-11	98.350	100.70	97.550	98.700	90.120	120,120
2022-04-08	101.10	104.60	96.850	98.300	89.754	297,977
2022-04-07	108.00	109.00	101.00	101.00	91.900	360,500
2022-04-06	111.40	113.20	108.10	109.90	99.998	107,777

← NewerPage 19 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.