Creades AB (LON:0QI9)
London · Delayed Price · Currency is GBP · Price in SEK 77.45
-0.47 (-0.61%)
At close: Sep 12, 2025
Creades AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 77.60 | 77.68 | 77.38 | 77.45 | 77.45 | -0.61% | 612 |
| Sep 11, 2025 | 77.95 | 77.95 | 77.93 | 77.93 | 77.93 | 1.07% | 683 |
| Sep 9, 2025 | 77.70 | 77.95 | 77.10 | 77.10 | 77.10 | -1.22% | 646 |
| Sep 8, 2025 | 76.30 | 78.05 | 76.30 | 78.05 | 78.05 | 1.89% | 1,059 |
| Sep 4, 2025 | 76.85 | 76.85 | 76.55 | 76.60 | 76.60 | 0.66% | 224 |
| Sep 3, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.06% | 3 |
| Sep 2, 2025 | 77.00 | 77.00 | 76.10 | 76.15 | 76.15 | -3.30% | 266 |
| Aug 29, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.32% | 126 |
| Aug 28, 2025 | 79.10 | 79.10 | 79.00 | 79.00 | 79.00 | -0.97% | 14 |
| Aug 26, 2025 | 79.73 | 79.78 | 79.73 | 79.78 | 79.78 | 0.34% | 173 |
| Aug 22, 2025 | 78.50 | 80.15 | 78.50 | 79.50 | 79.50 | 1.79% | 89 |
| Aug 21, 2025 | 78.15 | 78.15 | 78.10 | 78.10 | 78.10 | -1.33% | 303 |
| Aug 19, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 1.09% | 92 |
| Aug 15, 2025 | 78.73 | 78.73 | 78.30 | 78.30 | 78.30 | 0.32% | 132 |
| Aug 14, 2025 | 77.65 | 78.05 | 77.45 | 78.05 | 78.05 | 0.39% | 245 |
| Aug 13, 2025 | 77.80 | 77.80 | 77.75 | 77.75 | 77.75 | -0.96% | 467 |
| Aug 12, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.19% | 133 |
| Aug 11, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.45% | 20 |
| Aug 8, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.06% | 40 |
| Aug 5, 2025 | 78.30 | 78.70 | 78.30 | 78.35 | 78.35 | 0.44% | 306 |
| Aug 4, 2025 | 77.60 | 78.00 | 77.60 | 78.00 | 78.00 | 0.99% | 970 |
| Aug 1, 2025 | 77.15 | 77.24 | 77.15 | 77.24 | 77.24 | -2.40% | 230 |
| Jul 31, 2025 | 79.30 | 79.30 | 78.50 | 79.14 | 79.14 | 0.05% | 123 |
| Jul 30, 2025 | 80.05 | 80.05 | 78.85 | 79.10 | 79.10 | -1.24% | 169 |
| Jul 29, 2025 | 81.65 | 81.65 | 79.73 | 80.09 | 80.09 | -1.64% | 923 |
| Jul 28, 2025 | 82.30 | 82.70 | 81.43 | 81.43 | 81.43 | 1.09% | 1,625 |
| Jul 25, 2025 | 80.68 | 80.90 | 80.55 | 80.55 | 80.15 | 0.19% | 787 |
| Jul 24, 2025 | 80.35 | 80.40 | 80.35 | 80.40 | 80.00 | 0.93% | 387 |
| Jul 23, 2025 | 79.20 | 79.95 | 79.20 | 79.66 | 79.26 | 1.93% | 351 |
| Jul 22, 2025 | 79.08 | 79.08 | 78.15 | 78.15 | 77.76 | -1.57% | 142 |
| Jul 21, 2025 | 79.10 | 79.40 | 79.10 | 79.40 | 79.01 | -0.56% | 573 |
| Jul 17, 2025 | 80.00 | 80.05 | 79.28 | 79.85 | 79.45 | 0.63% | 7,915 |
| Jul 16, 2025 | 79.73 | 79.73 | 79.35 | 79.35 | 78.96 | -0.26% | 39 |
| Jul 15, 2025 | 79.25 | 79.56 | 79.15 | 79.56 | 79.16 | 1.97% | 343 |
| Jul 11, 2025 | 80.15 | 80.15 | 78.02 | 78.02 | 77.63 | -2.66% | 617 |
| Jul 10, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 79.75 | 0.69% | 335 |
| Jul 9, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.21 | 2.38% | 2 |
| Jul 8, 2025 | 77.90 | 77.90 | 77.75 | 77.75 | 77.36 | 0.13% | 188 |
| Jul 7, 2025 | 78.00 | 78.00 | 77.65 | 77.65 | 77.26 | 0.78% | 656 |
| Jul 4, 2025 | 77.00 | 77.05 | 77.00 | 77.05 | 76.67 | 0.19% | 596 |
| Jul 3, 2025 | 76.88 | 76.90 | 76.88 | 76.90 | 76.52 | 2.13% | 351 |
| Jul 2, 2025 | 76.55 | 76.70 | 75.30 | 75.30 | 74.93 | 1.28% | 508 |
| Jul 1, 2025 | 74.65 | 74.65 | 74.35 | 74.35 | 73.98 | -1.78% | 150 |
| Jun 30, 2025 | 75.30 | 75.70 | 74.90 | 75.70 | 75.32 | 1.60% | 829 |
| Jun 27, 2025 | 74.50 | 74.51 | 74.50 | 74.51 | 74.14 | 0.33% | 77 |
| Jun 26, 2025 | 73.85 | 74.26 | 73.68 | 74.26 | 73.89 | 0.56% | 1,252 |
| Jun 25, 2025 | 74.10 | 74.10 | 73.85 | 73.85 | 73.48 | -0.87% | 12,000 |
| Jun 24, 2025 | 74.05 | 74.50 | 73.93 | 74.50 | 74.13 | 2.62% | 184 |
| Jun 23, 2025 | 72.85 | 72.85 | 72.45 | 72.60 | 72.24 | -1.16% | 235 |
| Jun 19, 2025 | 73.80 | 73.80 | 73.45 | 73.45 | 73.09 | -0.03% | 367 |