Creades AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 81.550 | 82.150 | 81.000 | 81.700 | 79.615 | 100,037 |
| 2025-05-12 | 79.000 | 81.650 | 79.000 | 81.150 | 79.079 | 116,463 |
| 2025-05-09 | 79.650 | 79.650 | 77.600 | 78.300 | 76.302 | 82,157 |
| 2025-05-08 | 75.950 | 79.750 | 75.950 | 79.600 | 77.569 | 139,608 |
| 2025-05-07 | 75.600 | 76.000 | 75.000 | 75.850 | 73.914 | 83,624 |
| 2025-05-06 | 77.430 | 77.450 | 74.260 | 75.440 | 73.515 | 206,806 |
| 2025-05-05 | 77.300 | 77.460 | 76.440 | 77.430 | 75.454 | 98,253 |
| 2025-05-02 | 77.140 | 78.400 | 76.340 | 77.470 | 75.493 | 108,044 |
| 2025-04-30 | 75.680 | 77.140 | 75.020 | 77.140 | 75.171 | 49,449 |
| 2025-04-29 | 77.000 | 77.330 | 75.500 | 75.850 | 73.524 | 119,619 |
| 2025-04-28 | 75.990 | 77.440 | 75.610 | 76.350 | 74.009 | 94,162 |
| 2025-04-25 | 76.000 | 76.490 | 75.490 | 75.930 | 73.602 | 124,684 |
| 2025-04-24 | 75.030 | 75.560 | 74.250 | 75.340 | 73.030 | 42,069 |
| 2025-04-23 | 73.510 | 75.650 | 73.250 | 74.810 | 72.516 | 92,699 |
| 2025-04-22 | 71.710 | 72.980 | 70.770 | 72.920 | 70.684 | 61,444 |
| 2025-04-17 | 72.850 | 73.020 | 71.340 | 71.500 | 69.308 | 29,408 |
| 2025-04-16 | 73.110 | 73.710 | 71.690 | 72.770 | 70.539 | 49,296 |
| 2025-04-15 | 73.000 | 73.660 | 71.870 | 73.040 | 70.801 | 143,367 |
| 2025-04-14 | 70.150 | 71.580 | 69.500 | 71.580 | 69.385 | 132,022 |
| 2025-04-11 | 68.390 | 68.500 | 66.370 | 68.500 | 66.400 | 94,042 |
| 2025-04-10 | 73.500 | 73.500 | 67.930 | 68.240 | 66.148 | 197,783 |
| 2025-04-09 | 65.160 | 66.960 | 63.630 | 64.550 | 62.571 | 273,911 |
| 2025-04-08 | 67.220 | 69.050 | 66.770 | 67.700 | 65.624 | 188,255 |
| 2025-04-07 | 65.000 | 70.060 | 63.980 | 65.690 | 63.676 | 430,831 |
| 2025-04-04 | 73.000 | 74.150 | 69.000 | 70.050 | 67.902 | 264,827 |
| 2025-04-03 | 74.000 | 76.150 | 73.450 | 73.450 | 71.198 | 122,976 |
| 2025-04-02 | 77.550 | 77.700 | 75.100 | 76.750 | 74.397 | 99,687 |
| 2025-04-01 | 78.500 | 78.500 | 76.800 | 78.350 | 75.948 | 69,609 |
| 2025-03-31 | 79.100 | 79.100 | 76.100 | 76.250 | 73.912 | 163,309 |
| 2025-03-28 | 80.000 | 80.250 | 79.100 | 79.750 | 77.305 | 78,611 |
| 2025-03-27 | 80.200 | 81.450 | 79.450 | 80.350 | 77.887 | 95,591 |
| 2025-03-26 | 80.800 | 81.750 | 80.150 | 80.850 | 78.371 | 124,346 |
| 2025-03-25 | 82.000 | 83.000 | 78.100 | 80.750 | 78.274 | 147,129 |
| 2025-03-24 | 81.250 | 82.950 | 80.900 | 81.250 | 78.759 | 165,779 |
| 2025-03-21 | 82.600 | 82.600 | 80.600 | 81.350 | 78.856 | 105,332 |
| 2025-03-20 | 84.150 | 84.800 | 81.400 | 82.250 | 79.728 | 196,611 |
| 2025-03-19 | 83.250 | 84.550 | 83.250 | 83.900 | 81.328 | 241,004 |
| 2025-03-18 | 83.000 | 85.250 | 82.550 | 83.200 | 80.649 | 388,709 |
| 2025-03-17 | 80.600 | 84.200 | 80.000 | 82.100 | 79.583 | 704,627 |
| 2025-03-14 | 73.400 | 76.850 | 73.400 | 76.800 | 74.445 | 102,178 |
| 2025-03-13 | 74.450 | 74.950 | 73.400 | 73.400 | 71.150 | 82,567 |
| 2025-03-12 | 73.100 | 74.700 | 73.100 | 74.400 | 72.119 | 70,949 |
| 2025-03-11 | 75.000 | 75.500 | 72.800 | 72.800 | 70.568 | 92,899 |
| 2025-03-10 | 75.600 | 76.700 | 74.650 | 74.650 | 72.361 | 107,745 |
| 2025-03-07 | 75.350 | 76.000 | 74.750 | 75.300 | 72.991 | 80,567 |
| 2025-03-06 | 76.700 | 77.350 | 75.000 | 75.500 | 73.185 | 70,506 |
| 2025-03-05 | 76.200 | 78.000 | 75.600 | 76.000 | 73.670 | 167,896 |
| 2025-03-04 | 80.000 | 80.000 | 75.750 | 75.750 | 73.428 | 195,143 |
| 2025-03-03 | 80.100 | 81.350 | 79.400 | 80.400 | 77.935 | 80,823 |
| 2025-02-28 | 79.750 | 80.200 | 78.900 | 80.050 | 77.596 | 94,276 |
| 2025-02-27 | 81.000 | 81.700 | 79.700 | 80.000 | 77.547 | 57,201 |
| 2025-02-26 | 79.350 | 81.400 | 79.350 | 81.000 | 78.517 | 90,325 |
| 2025-02-25 | 78.550 | 79.800 | 78.550 | 79.200 | 76.772 | 83,993 |
| 2025-02-24 | 79.150 | 79.850 | 78.350 | 78.650 | 76.239 | 72,804 |
| 2025-02-21 | 78.250 | 81.350 | 78.250 | 79.150 | 76.723 | 155,643 |
| 2025-02-20 | 78.500 | 79.200 | 78.150 | 78.300 | 75.899 | 67,344 |
| 2025-02-19 | 80.150 | 81.250 | 78.050 | 78.950 | 76.529 | 145,226 |
| 2025-02-18 | 80.800 | 80.950 | 79.600 | 80.450 | 77.983 | 80,945 |
| 2025-02-17 | 80.850 | 81.350 | 80.450 | 80.800 | 78.323 | 80,995 |
| 2025-02-14 | 81.000 | 81.850 | 80.850 | 80.850 | 78.371 | 68,994 |
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.