Creades AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 79.550 | 81.000 | 79.550 | 81.000 | 78.517 | 61,771 |
| 2025-02-12 | 79.750 | 80.300 | 78.800 | 79.050 | 76.626 | 94,807 |
| 2025-02-11 | 78.800 | 79.750 | 78.600 | 79.700 | 77.256 | 105,576 |
| 2025-02-10 | 78.150 | 79.100 | 78.150 | 78.900 | 76.481 | 60,079 |
| 2025-02-07 | 79.000 | 79.000 | 77.900 | 77.900 | 75.512 | 112,340 |
| 2025-02-06 | 77.550 | 79.250 | 77.500 | 79.050 | 76.626 | 89,109 |
| 2025-02-05 | 78.300 | 78.300 | 77.300 | 77.400 | 75.027 | 71,086 |
| 2025-02-04 | 78.450 | 79.000 | 77.550 | 78.250 | 75.851 | 68,939 |
| 2025-02-03 | 78.850 | 78.850 | 76.150 | 78.200 | 75.802 | 211,344 |
| 2025-01-31 | 80.250 | 80.600 | 79.550 | 80.050 | 77.596 | 117,868 |
| 2025-01-30 | 79.150 | 80.300 | 79.150 | 80.000 | 77.547 | 87,933 |
| 2025-01-29 | 78.750 | 79.900 | 78.500 | 79.000 | 76.578 | 100,416 |
| 2025-01-28 | 78.150 | 79.000 | 76.500 | 78.850 | 76.432 | 121,982 |
| 2025-01-27 | 79.400 | 80.050 | 77.550 | 78.100 | 75.318 | 316,130 |
| 2025-01-24 | 79.000 | 80.200 | 79.000 | 79.550 | 76.716 | 134,825 |
| 2025-01-23 | 77.650 | 78.700 | 74.450 | 78.700 | 75.896 | 359,224 |
| 2025-01-22 | 76.500 | 77.850 | 76.250 | 77.850 | 75.077 | 221,369 |
| 2025-01-21 | 73.250 | 76.500 | 73.250 | 76.500 | 73.775 | 265,115 |
| 2025-01-20 | 72.100 | 73.000 | 71.700 | 72.650 | 70.062 | 126,173 |
| 2025-01-17 | 71.000 | 72.000 | 71.000 | 72.000 | 69.435 | 91,272 |
| 2025-01-16 | 70.800 | 71.450 | 70.600 | 71.200 | 68.664 | 83,700 |
| 2025-01-15 | 69.100 | 70.900 | 69.000 | 70.900 | 68.374 | 85,018 |
| 2025-01-14 | 69.000 | 69.700 | 68.850 | 69.150 | 66.687 | 99,795 |
| 2025-01-13 | 69.750 | 69.750 | 68.650 | 68.650 | 66.204 | 120,787 |
| 2025-01-10 | 69.900 | 70.750 | 69.500 | 69.850 | 67.362 | 145,411 |
| 2025-01-09 | 72.250 | 72.250 | 69.350 | 69.800 | 67.313 | 242,531 |
| 2025-01-08 | 73.000 | 73.600 | 72.000 | 72.450 | 69.869 | 100,526 |
| 2025-01-07 | 73.600 | 75.700 | 72.700 | 72.800 | 70.207 | 105,422 |
| 2025-01-03 | 74.400 | 74.500 | 73.150 | 73.600 | 70.978 | 78,498 |
| 2025-01-02 | 72.300 | 74.400 | 72.300 | 74.400 | 71.750 | 81,955 |
| 2024-12-30 | 71.950 | 72.450 | 71.550 | 72.150 | 69.580 | 96,873 |
| 2024-12-27 | 70.500 | 72.450 | 70.450 | 72.000 | 69.435 | 87,729 |
| 2024-12-23 | 70.350 | 70.950 | 69.850 | 70.350 | 67.844 | 84,152 |
| 2024-12-20 | 71.150 | 71.200 | 69.850 | 71.200 | 68.664 | 129,680 |
| 2024-12-19 | 72.000 | 72.500 | 70.850 | 71.250 | 68.712 | 179,727 |
| 2024-12-18 | 72.650 | 73.350 | 71.700 | 72.400 | 69.821 | 88,127 |
| 2024-12-17 | 71.850 | 72.650 | 71.150 | 72.300 | 69.724 | 79,563 |
| 2024-12-16 | 72.050 | 73.000 | 72.050 | 72.450 | 69.869 | 59,388 |
| 2024-12-13 | 72.950 | 73.250 | 72.350 | 72.350 | 69.773 | 72,581 |
| 2024-12-12 | 73.550 | 73.900 | 72.650 | 72.900 | 70.303 | 63,821 |
| 2024-12-11 | 73.650 | 73.900 | 72.400 | 73.500 | 70.882 | 74,096 |
| 2024-12-10 | 73.100 | 74.050 | 72.950 | 73.650 | 71.026 | 95,731 |
| 2024-12-09 | 75.050 | 75.950 | 73.800 | 73.950 | 71.316 | 110,953 |
| 2024-12-06 | 75.700 | 77.000 | 73.500 | 75.000 | 72.328 | 266,704 |
| 2024-12-05 | 72.700 | 75.350 | 72.400 | 75.350 | 72.666 | 254,400 |
| 2024-12-04 | 71.050 | 72.900 | 71.050 | 72.800 | 70.207 | 130,343 |
| 2024-12-03 | 71.050 | 71.650 | 70.750 | 71.200 | 68.664 | 105,048 |
| 2024-12-02 | 70.050 | 71.450 | 69.550 | 71.000 | 68.471 | 101,315 |
| 2024-11-29 | 69.250 | 70.450 | 69.250 | 70.450 | 67.940 | 127,955 |
| 2024-11-28 | 69.250 | 70.250 | 69.200 | 69.300 | 66.831 | 88,855 |
| 2024-11-27 | 69.450 | 69.600 | 68.750 | 69.250 | 66.783 | 130,137 |
| 2024-11-26 | 70.750 | 71.300 | 69.300 | 69.450 | 66.976 | 227,002 |
| 2024-11-25 | 70.300 | 71.650 | 70.300 | 71.650 | 69.098 | 113,955 |
| 2024-11-22 | 69.100 | 70.650 | 69.100 | 70.300 | 67.796 | 120,937 |
| 2024-11-21 | 68.800 | 69.500 | 68.400 | 69.000 | 66.542 | 175,174 |
| 2024-11-20 | 70.050 | 70.900 | 68.600 | 68.750 | 66.301 | 69,167 |
| 2024-11-19 | 70.600 | 71.400 | 68.900 | 69.900 | 67.410 | 146,870 |
| 2024-11-18 | 71.500 | 71.950 | 70.400 | 70.650 | 68.133 | 86,253 |
| 2024-11-15 | 72.000 | 72.750 | 71.400 | 71.400 | 68.856 | 95,460 |
| 2024-11-14 | 68.600 | 72.350 | 68.600 | 72.100 | 69.532 | 175,677 |
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.