Creades AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 69.900 | 70.150 | 67.550 | 68.550 | 66.108 | 263,014 |
| 2024-11-12 | 71.000 | 71.300 | 69.900 | 69.900 | 67.410 | 124,768 |
| 2024-11-11 | 73.000 | 73.400 | 71.950 | 71.950 | 69.387 | 90,230 |
| 2024-11-08 | 72.000 | 72.500 | 71.300 | 71.900 | 69.339 | 85,792 |
| 2024-11-07 | 70.200 | 72.350 | 70.200 | 72.000 | 69.435 | 84,318 |
| 2024-11-06 | 71.500 | 72.700 | 70.100 | 70.300 | 67.796 | 148,067 |
| 2024-11-05 | 71.850 | 71.950 | 70.950 | 71.250 | 68.712 | 86,318 |
| 2024-11-04 | 72.150 | 72.950 | 71.700 | 71.850 | 69.290 | 93,336 |
| 2024-11-01 | 71.500 | 72.250 | 71.500 | 72.150 | 69.580 | 47,771 |
| 2024-10-31 | 72.050 | 72.050 | 70.950 | 71.500 | 68.953 | 105,728 |
| 2024-10-30 | 73.500 | 74.000 | 72.100 | 72.100 | 69.532 | 100,639 |
| 2024-10-29 | 74.050 | 74.850 | 73.300 | 73.600 | 70.978 | 124,633 |
| 2024-10-28 | 73.800 | 74.350 | 72.500 | 73.950 | 71.316 | 146,266 |
| 2024-10-25 | 73.300 | 74.350 | 73.250 | 73.800 | 70.785 | 91,479 |
| 2024-10-24 | 73.100 | 74.000 | 73.050 | 73.300 | 70.306 | 67,153 |
| 2024-10-23 | 73.650 | 73.950 | 72.900 | 73.100 | 70.114 | 76,867 |
| 2024-10-22 | 74.100 | 74.350 | 72.750 | 73.650 | 70.641 | 79,677 |
| 2024-10-21 | 74.850 | 75.100 | 73.800 | 74.100 | 71.073 | 107,837 |
| 2024-10-18 | 73.950 | 75.500 | 73.950 | 74.850 | 71.792 | 117,138 |
| 2024-10-17 | 75.300 | 76.050 | 73.950 | 73.950 | 70.929 | 106,569 |
| 2024-10-16 | 76.800 | 77.650 | 75.300 | 75.300 | 72.224 | 84,775 |
| 2024-10-15 | 77.950 | 78.800 | 77.300 | 77.700 | 74.526 | 82,222 |
| 2024-10-14 | 77.000 | 77.950 | 76.700 | 77.950 | 74.766 | 128,883 |
| 2024-10-11 | 75.500 | 76.950 | 74.600 | 76.650 | 73.519 | 167,169 |
| 2024-10-10 | 78.200 | 78.200 | 75.550 | 75.700 | 72.608 | 178,295 |
| 2024-10-09 | 78.000 | 78.700 | 77.500 | 78.200 | 75.005 | 147,555 |
| 2024-10-08 | 78.650 | 78.850 | 77.900 | 78.000 | 74.814 | 137,208 |
| 2024-10-07 | 82.000 | 82.450 | 79.000 | 79.150 | 75.917 | 197,193 |
| 2024-10-04 | 83.300 | 83.400 | 81.050 | 81.900 | 78.554 | 318,719 |
| 2024-10-03 | 83.550 | 83.700 | 82.100 | 83.250 | 79.849 | 182,301 |
| 2024-10-02 | 83.850 | 84.350 | 82.250 | 83.750 | 80.329 | 250,406 |
| 2024-10-01 | 83.400 | 84.750 | 82.050 | 83.350 | 79.945 | 351,076 |
| 2024-09-30 | 82.300 | 83.450 | 81.500 | 83.150 | 79.753 | 313,204 |
| 2024-09-27 | 77.000 | 81.900 | 76.350 | 81.450 | 78.123 | 500,632 |
| 2024-09-26 | 71.300 | 77.350 | 71.300 | 76.850 | 73.711 | 503,984 |
| 2024-09-25 | 70.400 | 71.600 | 70.300 | 71.150 | 68.243 | 125,588 |
| 2024-09-24 | 71.450 | 71.800 | 69.800 | 70.500 | 67.620 | 84,487 |
| 2024-09-23 | 70.950 | 71.650 | 70.450 | 71.200 | 68.291 | 68,971 |
| 2024-09-20 | 71.950 | 72.100 | 70.700 | 70.950 | 68.052 | 122,385 |
| 2024-09-19 | 70.300 | 71.600 | 70.300 | 71.450 | 68.531 | 100,577 |
| 2024-09-18 | 69.600 | 70.400 | 68.900 | 70.150 | 67.284 | 75,542 |
| 2024-09-17 | 69.250 | 69.900 | 69.000 | 69.600 | 66.757 | 71,487 |
| 2024-09-16 | 70.100 | 70.200 | 69.250 | 69.250 | 66.421 | 50,335 |
| 2024-09-13 | 70.000 | 70.700 | 69.700 | 70.100 | 67.236 | 61,907 |
| 2024-09-12 | 69.300 | 70.900 | 69.300 | 69.600 | 66.757 | 115,918 |
| 2024-09-11 | 69.500 | 70.050 | 68.800 | 68.900 | 66.085 | 104,404 |
| 2024-09-10 | 68.900 | 70.250 | 68.850 | 69.050 | 66.229 | 74,466 |
| 2024-09-09 | 68.900 | 69.600 | 68.800 | 68.900 | 66.085 | 148,942 |
| 2024-09-06 | 70.850 | 70.850 | 68.750 | 68.900 | 66.085 | 182,760 |
| 2024-09-05 | 71.000 | 71.450 | 70.600 | 70.850 | 67.956 | 67,582 |
| 2024-09-04 | 71.200 | 71.700 | 70.250 | 71.150 | 68.243 | 84,285 |
| 2024-09-03 | 74.700 | 74.700 | 71.350 | 71.350 | 68.435 | 134,511 |
| 2024-09-02 | 74.350 | 74.950 | 73.200 | 74.700 | 71.648 | 58,521 |
| 2024-08-30 | 73.700 | 74.950 | 73.350 | 74.350 | 71.313 | 116,189 |
| 2024-08-29 | 72.950 | 74.750 | 72.950 | 73.700 | 70.689 | 82,919 |
| 2024-08-28 | 73.050 | 73.650 | 72.900 | 72.900 | 69.922 | 52,477 |
| 2024-08-27 | 73.500 | 74.000 | 73.100 | 73.100 | 70.114 | 59,763 |
| 2024-08-26 | 73.600 | 73.950 | 72.850 | 73.400 | 70.402 | 50,735 |
| 2024-08-23 | 72.850 | 73.900 | 72.750 | 73.700 | 70.689 | 67,717 |
| 2024-08-22 | 72.500 | 73.450 | 72.350 | 72.850 | 69.874 | 42,151 |
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.