Creades AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	69.200	70.550	68.200	70.150	69.439	156,792
2026-01-30	70.650	70.650	69.300	69.300	68.598	150,776
2026-01-29	70.950	71.300	70.350	70.750	70.033	143,920
2026-01-28	70.550	71.000	70.000	71.000	70.281	134,792
2026-01-27	71.500	71.550	70.350	70.450	69.736	133,713
2026-01-26	72.100	72.350	71.050	71.500	70.380	141,592
2026-01-23	73.100	73.200	71.900	72.300	71.167	116,844
2026-01-22	72.500	74.900	72.500	73.150	72.004	215,054
2026-01-21	72.400	72.550	70.600	72.200	71.069	131,653
2026-01-20	72.250	72.700	71.550	72.400	71.266	119,943
2026-01-19	73.900	74.000	72.000	72.650	71.512	211,612
2026-01-16	75.950	75.950	73.900	74.900	73.726	109,931
2026-01-15	75.100	76.200	75.100	76.150	74.957	138,828
2026-01-14	74.750	75.400	74.050	75.400	74.219	113,922
2026-01-13	74.850	75.300	73.900	74.800	73.628	147,406
2026-01-12	74.050	75.250	73.550	75.000	73.825	148,590
2026-01-09	72.100	74.200	71.850	74.200	73.037	195,380
2026-01-08	74.100	74.100	71.950	72.150	71.019	152,279
2026-01-07	73.250	74.300	72.750	74.300	73.136	219,887
2026-01-05	73.800	74.250	73.000	73.200	72.053	60,491
2026-01-02	74.800	74.900	73.650	73.700	72.545	138,479
2025-12-30	74.650	74.950	74.150	74.750	73.579	93,364
2025-12-29	73.400	74.950	73.200	74.950	73.776	146,120
2025-12-23	72.850	73.800	72.800	73.400	72.250	71,283
2025-12-22	72.000	73.150	72.000	73.000	71.856	78,737
2025-12-19	72.550	72.800	71.900	72.050	70.921	74,511
2025-12-18	72.250	72.700	71.700	72.700	71.561	60,763
2025-12-17	72.050	72.700	71.650	72.300	71.167	71,784
2025-12-16	71.850	72.700	71.650	72.050	70.921	130,344
2025-12-15	72.500	73.200	71.850	72.250	71.118	97,192
2025-12-12	72.000	73.250	72.000	72.500	71.364	81,308
2025-12-11	72.400	72.900	72.000	72.000	70.872	93,590
2025-12-10	72.400	72.900	72.000	72.400	71.266	66,117
2025-12-09	72.000	73.350	71.900	72.600	71.462	109,011
2025-12-08	72.800	73.150	72.200	72.300	71.167	103,990
2025-12-05	73.150	73.500	72.650	72.800	71.659	56,889
2025-12-04	71.850	73.250	71.850	73.100	71.955	73,594
2025-12-03	72.800	73.350	71.600	71.800	70.675	160,229
2025-12-02	74.000	74.000	72.550	72.650	71.512	90,268
2025-12-01	75.800	75.800	73.450	74.000	72.840	83,455
2025-11-28	76.300	76.600	75.500	75.800	74.612	119,565
2025-11-27	75.300	76.450	75.200	76.300	75.104	81,881
2025-11-26	74.950	75.700	74.550	75.300	74.120	119,330
2025-11-25	73.750	75.100	73.500	74.900	73.726	89,359
2025-11-24	73.000	74.150	73.000	74.150	72.988	140,293
2025-11-21	72.300	72.700	71.700	72.500	71.364	71,844
2025-11-20	72.850	73.700	72.500	73.050	71.905	100,295
2025-11-19	72.450	72.800	71.700	72.250	71.118	109,677
2025-11-18	73.000	73.300	72.200	72.550	71.413	105,201
2025-11-17	74.450	74.500	73.350	73.800	72.644	84,050
2025-11-14	75.050	75.050	73.500	74.450	73.283	89,858
2025-11-13	75.150	76.600	75.050	75.050	73.874	104,106
2025-11-12	75.800	76.150	75.150	75.150	73.972	79,537
2025-11-11	74.500	75.850	74.500	75.800	74.612	86,963
2025-11-10	73.000	74.700	73.000	74.350	73.185	90,329
2025-11-07	73.550	73.950	72.450	72.700	71.561	103,350
2025-11-06	74.650	74.850	73.400	73.400	72.250	70,552
2025-11-05	74.000	75.100	73.600	74.500	73.333	65,139
2025-11-04	75.300	75.300	73.650	74.250	73.087	137,519
2025-11-03	75.600	76.150	75.300	75.300	74.120	87,665

← NewerPage 4 of 5 · 250 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.