Creades AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	70.950	71.200	70.150	70.600	70.272	129,393
2026-04-27	70.350	72.200	70.350	70.950	70.620	192,110
2026-04-24	71.300	71.450	70.050	70.200	69.874	86,382
2026-04-23	72.900	72.900	71.350	71.500	71.168	97,623
2026-04-22	73.750	74.350	72.850	72.900	72.561	155,688
2026-04-21	73.400	74.450	72.150	73.350	73.009	445,405
2026-04-20	72.500	73.250	72.100	72.400	72.064	132,223
2026-04-17	73.300	73.600	72.750	72.800	72.462	111,527
2026-04-16	72.600	74.100	72.400	72.950	72.611	180,883
2026-04-15	72.500	73.350	71.750	72.600	71.864	405,513
2026-04-14	72.200	73.200	72.000	72.600	71.864	105,169
2026-04-13	71.450	72.100	70.550	72.100	71.369	96,190
2026-04-10	70.100	72.000	70.100	71.750	71.023	96,199
2026-04-09	69.700	70.200	68.900	69.800	69.093	110,008
2026-04-08	71.200	71.350	69.550	69.700	68.994	125,516
2026-04-07	68.500	69.700	67.750	67.900	67.212	75,934
2026-04-02	68.300	68.800	67.700	67.950	67.262	43,626
2026-04-01	69.250	69.900	68.450	69.050	68.350	68,095
2026-03-31	66.000	68.200	66.000	67.500	66.816	82,222
2026-03-30	64.900	66.000	64.150	65.800	65.133	109,601
2026-03-27	66.000	66.150	64.400	64.900	64.242	108,989
2026-03-26	66.100	66.600	65.750	66.000	65.331	89,084
2026-03-25	65.350	66.700	65.350	66.650	65.975	154,349
2026-03-24	65.150	65.850	64.450	64.700	64.044	116,665
2026-03-23	63.700	66.400	62.500	65.050	64.391	308,496
2026-03-20	67.050	67.150	64.800	64.900	64.242	126,822
2026-03-19	67.500	67.500	66.300	66.600	65.925	125,743
2026-03-18	68.750	69.500	67.600	68.150	67.460	97,801
2026-03-17	67.550	68.950	67.100	68.750	68.053	133,985
2026-03-16	68.050	69.000	67.000	67.550	66.866	248,469
2026-03-13	67.400	67.450	66.550	66.800	66.123	185,252
2026-03-12	66.800	67.700	66.400	67.550	66.866	250,391
2026-03-11	67.500	67.700	66.400	66.800	66.123	209,159
2026-03-10	67.400	67.900	66.900	67.650	66.965	237,837
2026-03-09	65.600	66.450	65.250	65.850	65.183	150,336
2026-03-06	67.800	68.250	66.750	67.100	66.420	335,766
2026-03-05	67.550	68.400	66.900	66.950	66.272	185,504
2026-03-04	65.950	67.950	65.950	67.600	66.915	90,570
2026-03-03	67.650	67.650	65.200	66.550	65.876	170,777
2026-03-02	67.000	68.950	66.750	67.750	67.064	115,572
2026-02-27	69.200	69.550	68.200	68.950	68.251	133,045
2026-02-26	69.600	70.000	68.600	68.950	68.251	102,586
2026-02-25	67.350	69.500	67.350	69.500	68.796	162,454
2026-02-24	67.500	68.000	67.050	67.350	66.668	93,034
2026-02-23	67.500	68.600	66.750	67.550	66.866	129,364
2026-02-20	67.550	68.050	66.950	67.650	66.965	96,738
2026-02-19	67.150	68.050	66.800	67.650	66.965	99,013
2026-02-18	67.050	67.400	66.700	67.200	66.519	142,565
2026-02-17	66.400	67.050	65.850	66.950	66.272	117,172
2026-02-16	67.200	67.550	66.600	66.600	65.925	175,681
2026-02-13	67.300	67.700	66.650	67.200	66.519	123,745
2026-02-12	68.500	68.800	67.300	67.300	66.618	175,574
2026-02-11	70.550	70.550	68.450	68.500	67.806	245,838
2026-02-10	71.000	71.500	70.350	70.550	69.835	202,588
2026-02-09	69.950	71.500	69.750	71.150	70.429	319,025
2026-02-06	69.300	69.600	68.400	69.350	68.647	104,168
2026-02-05	70.900	70.900	69.150	69.600	68.895	153,906
2026-02-04	69.300	70.800	69.200	70.700	69.984	133,507
2026-02-03	70.050	70.350	69.500	69.900	69.192	149,407
2026-02-02	69.200	70.550	68.200	70.150	69.439	156,792

← NewerPage 3 of 5 · 249 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.