Creades AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	78.650	79.250	78.200	78.900	77.269	40,465
2025-08-07	77.700	79.400	77.700	78.800	77.171	71,272
2025-08-06	78.250	79.300	77.500	77.500	75.898	59,373
2025-08-05	78.100	78.850	78.000	78.100	76.486	47,632
2025-08-04	77.400	78.250	77.300	77.700	76.094	63,186
2025-08-01	78.000	78.150	76.550	77.100	75.506	100,210
2025-07-31	79.150	80.000	78.300	78.350	76.731	71,437
2025-07-30	79.200	80.350	78.650	79.100	77.465	70,994
2025-07-29	80.900	81.850	77.500	77.500	75.898	44,961
2025-07-28	81.000	82.600	80.500	80.750	79.081	91,485
2025-07-25	80.200	80.900	79.900	80.750	78.689	51,412
2025-07-24	79.950	80.500	79.300	80.400	78.348	66,973
2025-07-23	78.650	80.050	78.600	79.750	77.715	87,369
2025-07-22	79.300	79.300	78.000	78.200	76.204	77,456
2025-07-21	79.600	79.850	78.950	79.300	77.276	43,835
2025-07-18	79.600	79.900	78.700	78.900	76.886	72,404
2025-07-17	79.550	80.500	79.150	79.650	77.617	117,607
2025-07-16	79.200	80.300	78.500	79.150	77.130	61,540
2025-07-15	78.950	80.300	78.950	79.200	77.179	98,223
2025-07-14	79.450	79.450	76.550	78.800	76.789	127,147
2025-07-11	80.500	80.500	76.850	79.450	77.422	245,748
2025-07-10	79.650	80.600	79.550	80.200	78.153	100,320
2025-07-09	78.350	79.850	78.050	79.450	77.422	66,436
2025-07-08	77.650	78.600	77.650	78.350	76.350	73,567
2025-07-07	77.000	78.150	76.700	77.400	75.425	62,086
2025-07-04	76.900	77.200	75.750	76.700	74.743	51,617
2025-07-03	75.900	77.200	75.700	76.850	74.889	67,713
2025-07-02	76.150	78.300	74.950	75.850	73.914	187,772
2025-07-01	74.900	75.300	74.250	74.600	72.696	60,929
2025-06-30	74.700	75.850	74.600	75.000	73.086	83,697
2025-06-27	73.950	74.950	73.800	74.700	72.794	78,736
2025-06-26	73.800	74.500	73.400	73.850	71.965	222,350
2025-06-25	73.500	74.800	73.450	73.650	71.770	78,680
2025-06-24	74.300	75.350	73.550	73.650	71.770	97,670
2025-06-23	73.150	73.250	72.150	72.400	70.552	69,906
2025-06-19	73.900	74.000	72.900	73.300	71.429	68,902
2025-06-18	74.150	74.500	73.100	74.200	72.306	85,519
2025-06-17	75.100	75.100	74.100	74.150	72.258	84,656
2025-06-16	74.950	76.000	74.450	75.300	73.378	91,104
2025-06-13	76.250	76.250	74.350	74.650	72.745	123,771
2025-06-12	77.300	77.850	76.500	77.150	75.181	62,610
2025-06-11	78.900	79.550	77.200	77.200	75.230	77,314
2025-06-10	80.400	80.900	78.750	78.750	76.740	62,899
2025-06-09	79.600	81.350	79.600	80.200	78.153	90,531
2025-06-05	80.350	80.400	78.700	79.450	77.422	101,738
2025-06-04	77.800	79.000	77.450	78.900	76.886	68,154
2025-06-03	79.600	79.600	77.050	77.850	75.863	62,528
2025-06-02	78.850	79.350	77.350	79.350	77.325	79,403
2025-05-30	79.150	79.650	77.800	78.900	76.886	83,604
2025-05-28	78.800	79.500	78.000	78.850	76.838	48,866
2025-05-27	80.200	80.450	78.450	78.450	76.448	86,447
2025-05-26	79.250	80.450	79.250	80.250	78.202	53,811
2025-05-23	79.400	81.150	77.200	78.700	76.692	58,470
2025-05-22	81.050	81.050	79.150	79.300	77.276	70,659
2025-05-21	81.600	81.600	80.000	81.050	78.982	65,774
2025-05-20	82.650	82.900	81.900	82.000	79.907	72,000
2025-05-19	82.350	82.700	81.200	82.550	80.443	76,369
2025-05-16	82.150	83.800	82.050	82.550	80.443	130,598
2025-05-15	80.400	82.500	80.400	82.250	80.151	65,506
2025-05-14	81.850	82.500	81.150	81.200	79.128	49,995

← NewerPage 6 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.