Creades AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	113.80	116.50	111.10	111.40	101.36	106,950
2022-04-04	113.00	114.60	110.40	113.70	103.46	110,237
2022-04-01	111.80	112.40	109.20	112.00	101.91	83,499
2022-03-31	115.00	115.00	110.45	111.00	101.00	82,646
2022-03-30	115.50	116.00	110.80	112.90	102.73	177,380
2022-03-29	109.20	115.45	108.90	115.20	104.82	231,466
2022-03-28	108.00	109.90	106.55	108.75	98.952	164,688
2022-03-25	107.20	111.30	106.50	107.65	97.951	111,729
2022-03-24	109.85	110.40	107.45	107.50	97.815	61,206
2022-03-23	114.80	115.35	109.60	109.85	99.953	134,646
2022-03-22	113.75	113.75	110.50	112.00	101.91	121,853
2022-03-21	110.40	113.75	109.35	113.75	103.50	171,561
2022-03-18	110.00	111.50	108.85	109.90	99.998	219,783
2022-03-17	108.00	111.60	107.15	108.95	99.134	141,157
2022-03-16	103.05	106.80	103.00	106.65	97.041	189,819
2022-03-15	104.00	104.00	100.70	100.95	91.855	98,393
2022-03-14	104.60	105.20	102.65	104.00	94.630	141,189
2022-03-11	101.30	104.60	101.00	102.85	93.583	310,838
2022-03-10	104.00	104.10	100.35	101.15	92.037	217,586
2022-03-09	98.500	102.50	98.500	102.35	93.129	161,758
2022-03-08	97.900	103.45	96.660	98.040	89.207	173,151
2022-03-07	97.000	101.20	93.760	98.000	89.170	295,082
2022-03-04	100.00	103.30	98.820	100.50	91.445	187,036
2022-03-03	108.00	109.25	101.30	101.80	92.628	132,846
2022-03-02	104.00	108.65	102.25	108.00	98.269	192,884
2022-03-01	109.50	110.00	104.35	106.20	96.632	193,039
2022-02-28	106.60	110.30	105.35	110.00	100.09	221,092
2022-02-25	106.20	111.00	104.75	108.65	98.861	150,273
2022-02-24	100.45	106.50	98.620	106.10	96.541	290,443
2022-02-23	110.00	112.95	106.45	106.90	97.269	104,285
2022-02-22	101.20	113.00	100.00	110.30	100.36	234,255
2022-02-21	114.00	114.65	104.30	106.60	96.996	234,602
2022-02-18	118.00	118.00	114.10	114.30	104.00	115,361
2022-02-17	117.95	121.80	117.65	118.00	107.37	175,005
2022-02-16	121.75	122.95	118.20	119.80	109.01	80,275
2022-02-15	114.75	123.30	113.25	121.75	110.78	155,726
2022-02-14	116.80	116.80	111.05	115.10	104.73	273,230
2022-02-11	122.00	122.45	118.90	120.60	109.73	54,731
2022-02-10	125.00	126.00	118.80	123.10	112.01	76,257
2022-02-09	120.40	125.05	119.60	124.00	112.83	102,306
2022-02-08	118.60	119.55	116.60	119.00	108.28	70,756
2022-02-07	119.20	119.85	116.75	118.90	108.19	99,669
2022-02-04	121.40	123.35	116.50	119.20	108.46	134,630
2022-02-03	130.00	130.15	120.85	121.00	110.10	157,520
2022-02-02	125.65	130.45	125.05	128.60	117.01	138,234
2022-02-01	124.45	124.85	121.25	124.35	113.15	187,474
2022-01-31	118.80	122.75	117.80	120.95	110.05	129,783
2022-01-28	115.65	115.70	112.05	115.65	105.23	85,352
2022-01-27	114.60	117.40	111.15	115.00	104.32	165,511
2022-01-26	111.50	116.55	110.10	115.00	104.32	217,956
2022-01-25	109.40	115.00	109.40	111.50	101.15	255,424
2022-01-24	118.50	118.50	106.50	108.00	97.970	386,503
2022-01-21	119.20	121.40	117.40	118.60	107.59	127,031
2022-01-20	121.00	122.70	116.00	122.25	110.90	159,678
2022-01-19	116.60	124.65	112.50	120.90	109.67	167,970
2022-01-18	122.65	123.50	117.05	117.75	106.81	137,477
2022-01-17	122.45	124.00	118.70	122.65	111.26	143,504
2022-01-14	126.00	126.05	121.30	122.45	111.08	228,754
2022-01-13	127.30	128.90	124.60	126.00	114.30	119,552
2022-01-12	130.40	131.70	127.85	128.95	116.97	141,053

← NewerPage 20 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.