Creades AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	76.700	77.100	75.600	75.600	74.415	37,424
2025-10-30	76.800	77.250	76.050	76.500	75.301	52,614
2025-10-29	77.300	78.200	76.750	76.800	75.597	90,601
2025-10-28	78.650	78.650	77.050	77.250	76.040	83,518
2025-10-27	79.000	79.600	77.950	78.750	77.122	90,032
2025-10-24	78.050	79.250	77.750	78.700	77.073	127,988
2025-10-23	77.100	78.300	77.100	78.250	76.633	77,041
2025-10-22	76.750	77.250	76.200	77.150	75.555	76,994
2025-10-21	77.750	77.750	76.400	76.900	75.311	54,666
2025-10-20	77.300	77.900	77.000	77.750	76.143	81,165
2025-10-17	77.850	77.850	75.650	77.000	75.408	146,807
2025-10-16	77.650	78.800	77.400	77.850	76.241	112,159
2025-10-15	79.750	80.200	77.050	77.600	75.996	233,107
2025-10-14	79.250	79.950	76.450	79.600	77.955	155,449
2025-10-13	78.100	79.200	78.100	78.950	77.318	63,916
2025-10-10	79.650	80.550	78.000	78.000	76.388	94,376
2025-10-09	80.150	80.800	79.450	79.650	78.004	67,612
2025-10-08	80.950	81.300	79.600	80.150	78.493	97,567
2025-10-07	81.250	81.350	80.450	80.950	79.277	88,425
2025-10-06	80.300	81.350	78.950	81.300	79.620	137,881
2025-10-03	76.100	80.300	76.100	80.300	78.640	303,591
2025-10-02	74.550	76.000	74.550	75.250	73.695	116,992
2025-10-01	75.000	75.500	74.550	74.550	73.009	65,688
2025-09-30	74.950	75.650	74.500	75.200	73.646	78,547
2025-09-29	74.600	75.250	74.450	74.900	73.352	68,546
2025-09-26	74.100	74.900	73.750	74.550	73.009	42,485
2025-09-25	74.900	75.100	74.000	74.100	72.568	159,662
2025-09-24	75.800	75.800	74.800	74.900	73.352	65,221
2025-09-23	75.350	76.650	75.350	75.650	74.086	45,362
2025-09-22	76.450	76.600	75.100	75.200	73.646	59,845
2025-09-19	76.700	77.350	76.200	76.450	74.870	79,210
2025-09-18	75.650	77.500	75.550	76.850	75.262	72,829
2025-09-17	75.700	76.500	75.500	75.500	73.939	68,086
2025-09-16	77.500	77.850	75.500	75.500	73.939	50,125
2025-09-15	77.500	78.800	77.500	77.500	75.898	87,938
2025-09-12	77.600	78.250	77.050	77.450	75.849	49,319
2025-09-11	78.350	79.000	77.300	77.500	75.898	86,492
2025-09-10	77.500	78.750	77.150	78.350	76.731	101,658
2025-09-09	78.100	78.400	76.700	77.200	75.604	102,033
2025-09-08	76.250	78.300	75.900	78.100	76.486	149,934
2025-09-05	76.650	77.800	76.050	76.400	74.821	95,040
2025-09-04	75.650	76.900	75.650	76.600	75.017	53,433
2025-09-03	75.750	77.000	75.000	75.900	74.331	59,796
2025-09-02	77.800	78.500	75.400	75.650	74.086	90,596
2025-09-01	78.450	79.000	77.950	78.100	76.486	48,480
2025-08-29	79.400	79.750	78.300	78.300	76.682	53,415
2025-08-28	79.100	80.150	78.650	79.000	77.367	62,093
2025-08-27	80.000	80.250	78.800	79.000	77.367	37,711
2025-08-26	79.300	80.350	79.200	79.800	78.151	121,508
2025-08-25	80.150	80.750	79.800	80.600	78.934	59,375
2025-08-22	78.500	80.350	78.200	80.350	78.689	144,593
2025-08-21	78.700	78.800	77.850	78.350	76.731	40,845
2025-08-20	79.050	79.050	78.200	78.750	77.122	52,774
2025-08-19	77.950	79.200	77.800	79.200	77.563	120,758
2025-08-18	78.400	79.200	77.850	78.000	76.388	47,195
2025-08-15	78.050	78.800	78.050	78.300	76.682	49,291
2025-08-14	77.600	78.150	77.300	77.950	76.339	38,888
2025-08-13	78.300	79.000	77.450	77.600	75.996	42,301
2025-08-12	79.350	79.700	78.250	78.500	76.877	40,778
2025-08-11	78.900	79.350	78.600	78.900	77.269	37,664

← NewerPage 5 of 21 · 1,260 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.