Creades AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	83.750	85.200	83.700	85.050	84.655	84,449
2026-07-23	84.550	84.700	83.350	83.350	82.963	91,491
2026-07-22	82.650	84.750	82.050	84.300	83.908	80,977
2026-07-21	82.600	83.250	82.000	82.500	82.117	85,177
2026-07-20	83.750	83.850	82.200	82.400	82.017	94,455
2026-07-17	84.800	85.300	83.300	83.750	83.361	127,679
2026-07-16	85.200	85.250	83.950	84.900	84.505	49,971
2026-07-15	84.550	85.600	84.000	84.800	84.406	75,451
2026-07-14	80.850	85.150	80.850	84.550	84.157	175,845
2026-07-13	80.750	80.900	79.500	80.500	80.126	60,579
2026-07-10	81.700	81.700	79.700	81.100	80.723	82,159
2026-07-09	80.800	81.700	80.800	81.250	80.872	52,564
2026-07-08	82.200	82.200	79.800	80.100	79.728	65,411
2026-07-07	84.300	84.450	82.350	82.350	81.967	58,108
2026-07-06	83.350	84.400	82.650	84.250	83.858	101,799
2026-07-03	82.250	83.650	82.000	83.400	83.012	110,483
2026-07-02	81.200	83.250	80.000	81.950	81.569	244,951
2026-07-01	80.000	81.900	78.800	81.200	80.823	406,199
2026-06-30	79.350	80.600	78.850	79.850	79.479	80,635
2026-06-29	79.150	80.200	78.950	79.150	78.782	80,110
2026-06-26	77.800	79.200	77.050	79.150	78.782	101,108
2026-06-25	76.350	78.700	76.200	77.800	77.438	104,809
2026-06-24	77.500	77.500	75.750	75.950	75.597	74,827
2026-06-23	78.650	78.650	76.200	77.300	76.941	110,638
2026-06-22	78.200	79.100	77.650	78.850	78.484	128,213
2026-06-18	80.100	80.450	78.050	78.200	77.837	173,724
2026-06-17	80.950	80.950	78.900	80.000	79.628	238,929
2026-06-16	79.850	81.950	79.200	81.500	81.121	283,338
2026-06-15	79.200	81.000	79.200	79.550	79.180	274,622
2026-06-12	77.900	78.300	77.050	77.850	77.488	126,176
2026-06-11	74.350	76.400	73.950	75.600	75.249	155,128
2026-06-10	75.150	75.400	73.900	74.650	74.303	55,880
2026-06-09	75.750	75.750	74.650	74.650	74.303	75,446
2026-06-08	74.400	75.900	73.950	75.750	75.398	66,896
2026-06-05	74.300	76.150	74.250	75.200	74.850	175,174
2026-06-04	73.900	74.850	73.500	74.450	74.104	85,650
2026-06-03	75.700	75.700	73.600	73.850	73.507	132,422
2026-06-02	75.500	77.000	75.050	75.350	75.000	153,911
2026-06-01	77.000	77.200	75.050	75.250	74.900	110,594
2026-05-29	78.100	78.500	76.800	76.950	76.592	202,173
2026-05-28	79.300	79.400	77.800	78.050	77.687	108,130
2026-05-27	80.000	82.200	79.350	79.450	79.081	210,277
2026-05-26	81.100	81.100	79.450	79.850	79.479	99,781
2026-05-25	80.950	82.200	80.800	81.200	80.823	140,853
2026-05-22	78.350	80.850	78.350	80.650	80.275	123,935
2026-05-21	77.850	79.150	77.500	78.300	77.936	88,637
2026-05-20	74.850	78.300	74.800	77.750	77.389	153,332
2026-05-19	74.250	76.050	74.250	74.850	74.502	130,835
2026-05-18	74.150	74.500	73.000	74.050	73.706	164,365
2026-05-15	75.350	75.400	74.000	74.150	73.805	317,728
2026-05-13	74.500	76.050	74.500	75.500	75.149	138,916
2026-05-12	79.400	79.400	74.000	74.500	74.154	395,232
2026-05-11	79.450	81.400	79.000	80.200	79.827	404,096
2026-05-08	77.300	80.500	75.750	79.350	78.981	394,369
2026-05-07	82.000	83.350	76.050	77.600	77.239	1,034,571
2026-05-06	73.800	76.800	73.800	76.500	76.144	231,812
2026-05-05	73.100	74.100	72.400	73.550	73.208	134,289
2026-05-04	72.000	73.700	71.500	73.100	72.760	273,205
2026-04-30	70.100	71.000	69.300	71.000	70.670	39,446
2026-04-29	70.700	71.300	70.400	70.500	70.172	74,679

← NewerPage 2 of 21 · 1,259 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.