Creades AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	127.45	132.20	125.90	129.40	117.38	189,913
2022-01-10	141.30	142.90	125.30	127.45	115.61	402,195
2022-01-07	148.95	148.95	140.60	141.30	128.18	207,464
2022-01-05	149.00	152.00	147.75	149.00	135.16	63,102
2022-01-04	151.05	152.75	147.95	149.55	135.66	190,146
2022-01-03	147.95	154.90	147.75	149.10	135.25	218,788
2021-12-30	144.65	147.50	142.75	147.15	133.48	151,298
2021-12-29	144.40	145.60	143.00	144.60	131.17	80,371
2021-12-28	145.75	146.90	143.05	144.35	130.94	116,106
2021-12-27	143.00	146.10	142.05	144.20	130.81	232,763
2021-12-23	141.95	145.95	141.15	143.95	130.58	178,526
2021-12-22	133.05	142.00	132.80	141.10	128.00	222,244
2021-12-21	132.05	133.90	129.40	132.55	120.24	96,366
2021-12-20	129.05	133.25	126.05	131.80	119.56	110,465
2021-12-17	127.35	129.50	125.40	129.15	117.16	106,404
2021-12-16	124.95	129.95	124.90	127.40	115.57	94,718
2021-12-15	125.35	126.75	123.45	124.60	113.03	83,375
2021-12-14	129.65	131.20	125.20	125.35	113.71	117,246
2021-12-13	127.35	132.85	127.30	129.70	117.66	119,638
2021-12-10	127.95	128.65	125.00	127.30	115.48	114,292
2021-12-09	129.00	130.85	127.15	127.95	116.07	161,463
2021-12-08	129.00	130.75	127.50	128.45	116.52	83,840
2021-12-07	123.05	129.95	123.05	129.80	117.75	121,014
2021-12-06	127.05	128.65	121.90	122.55	111.17	126,033
2021-12-03	128.95	131.30	126.55	127.05	115.25	112,350
2021-12-02	132.55	132.55	127.55	128.90	116.93	138,759
2021-12-01	135.15	135.50	128.00	132.55	120.24	187,566
2021-11-30	128.70	135.75	126.60	135.15	122.60	189,731
2021-11-29	126.00	132.00	125.60	128.70	116.75	160,157
2021-11-26	128.00	129.85	123.00	126.60	114.84	213,593
2021-11-25	125.15	132.25	125.15	131.45	119.24	134,545
2021-11-24	125.95	129.40	123.15	125.10	113.48	147,626
2021-11-23	135.20	135.20	125.95	125.95	114.25	232,457
2021-11-22	137.60	138.50	135.20	135.20	122.64	157,369
2021-11-19	136.00	138.05	134.85	137.75	124.96	94,233
2021-11-18	132.85	138.45	132.85	134.20	121.74	120,356
2021-11-17	131.35	134.30	130.25	132.65	120.33	122,033
2021-11-16	128.05	132.95	128.05	131.30	119.11	209,296
2021-11-15	128.30	129.05	126.30	128.05	116.16	133,199
2021-11-12	124.75	129.80	124.75	128.65	116.70	164,190
2021-11-11	123.95	125.90	122.35	124.70	113.12	117,794
2021-11-10	121.40	124.20	120.50	123.95	112.44	85,785
2021-11-09	123.85	124.45	121.40	121.40	110.13	112,099
2021-11-08	124.30	125.35	121.90	123.85	112.35	107,610
2021-11-05	124.40	125.55	123.30	124.30	112.76	54,006
2021-11-04	124.40	127.20	123.40	124.40	112.85	160,899
2021-11-03	123.85	124.80	122.70	124.00	112.48	100,296
2021-11-02	122.25	127.80	121.55	123.85	112.35	179,096
2021-11-01	119.50	124.65	119.50	122.25	110.90	113,926
2021-10-29	119.00	120.50	118.40	119.40	108.31	96,392
2021-10-28	118.20	119.95	116.10	118.65	107.63	74,191
2021-10-27	117.90	118.45	116.40	118.20	107.22	61,550
2021-10-26	116.40	119.80	116.05	117.90	106.95	96,753
2021-10-25	118.75	119.45	114.35	116.40	105.59	148,463
2021-10-22	123.10	123.10	117.15	118.75	107.72	162,347
2021-10-21	119.00	124.20	118.30	123.10	111.67	240,845
2021-10-20	115.05	119.25	113.75	118.90	107.86	167,590

← NewerPage 21 of 21 · 1,257 trading days

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.