Creades AB (LON:0QI9)
London · Delayed Price · Currency is GBP · Price in SEK 72.10
-0.45 (-0.62%)
Dec 15, 2025, 3:29 PM BST
Creades AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 72.70 | 72.70 | 72.05 | 72.10 | 72.10 | -0.62% | 341 |
| Dec 12, 2025 | 72.40 | 73.15 | 72.40 | 72.55 | 72.55 | 0.48% | 6,632 |
| Dec 11, 2025 | 72.90 | 72.90 | 72.20 | 72.20 | 72.20 | -0.38% | 13,920 |
| Dec 10, 2025 | 72.40 | 72.50 | 72.40 | 72.48 | 72.48 | -0.31% | 5,662 |
| Dec 9, 2025 | 73.33 | 73.33 | 72.45 | 72.70 | 72.70 | 0.42% | 16,951 |
| Dec 8, 2025 | 72.75 | 73.10 | 72.40 | 72.40 | 72.40 | -1.09% | 903 |
| Dec 5, 2025 | 72.90 | 73.20 | 72.90 | 73.20 | 73.20 | 0.55% | 892 |
| Dec 4, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 1.43% | 187 |
| Dec 3, 2025 | 72.33 | 72.33 | 71.78 | 71.78 | 71.78 | -1.48% | 403 |
| Dec 2, 2025 | 72.68 | 73.00 | 72.68 | 72.85 | 72.85 | -2.61% | 246 |
| Dec 1, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -1.38% | 1,150 |
| Nov 28, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.59% | 6 |
| Nov 27, 2025 | 76.18 | 76.30 | 76.18 | 76.30 | 76.30 | 4.16% | 442 |
| Nov 25, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -0.85% | 1,150 |
| Nov 24, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 2.21% | 214 |
| Nov 21, 2025 | 72.10 | 72.60 | 72.10 | 72.28 | 72.28 | -1.60% | 453 |
| Nov 20, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 1.80% | 1,352 |
| Nov 19, 2025 | 71.90 | 72.15 | 71.90 | 72.15 | 72.15 | -0.55% | 451 |
| Nov 18, 2025 | 73.05 | 73.25 | 72.23 | 72.55 | 72.55 | -1.69% | 670 |
| Nov 17, 2025 | 73.58 | 74.45 | 73.58 | 73.80 | 73.80 | -0.94% | 597 |
| Nov 14, 2025 | 73.70 | 74.50 | 73.70 | 74.50 | 74.50 | -1.32% | 351 |
| Nov 11, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.48% | 1 |
| Nov 10, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 1.64% | 184 |
| Nov 7, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -1.08% | 134 |
| Nov 6, 2025 | 73.95 | 74.00 | 73.95 | 74.00 | 74.00 | -0.67% | 97 |
| Nov 5, 2025 | 74.75 | 74.75 | 74.50 | 74.50 | 74.50 | -0.27% | 1,216 |
| Nov 4, 2025 | 73.90 | 74.70 | 73.90 | 74.70 | 74.70 | -0.80% | 182 |
| Nov 3, 2025 | 75.55 | 75.55 | 75.30 | 75.30 | 75.30 | -1.34% | 799 |
| Oct 30, 2025 | 76.30 | 76.33 | 76.30 | 76.33 | 76.33 | -0.62% | 310 |
| Oct 29, 2025 | 77.55 | 77.75 | 76.80 | 76.80 | 76.80 | -1.09% | 659 |
| Oct 28, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -1.40% | 142 |
| Oct 24, 2025 | 78.05 | 78.80 | 78.05 | 78.75 | 78.35 | 0.64% | 1,124 |
| Oct 23, 2025 | 77.65 | 78.30 | 77.65 | 78.25 | 77.85 | 2.56% | 709 |
| Oct 22, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 75.91 | -1.77% | 7,204 |
| Oct 20, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.28 | 0.55% | 59 |
| Oct 17, 2025 | 76.75 | 77.65 | 76.60 | 77.25 | 76.86 | -1.02% | 1,122 |
| Oct 16, 2025 | 78.30 | 78.30 | 78.00 | 78.05 | 77.65 | -0.06% | 252 |
| Oct 15, 2025 | 79.65 | 80.20 | 78.10 | 78.10 | 77.70 | -1.88% | 3,716 |
| Oct 14, 2025 | 78.65 | 79.95 | 78.65 | 79.60 | 79.20 | 0.70% | 8,125 |
| Oct 13, 2025 | 78.65 | 79.05 | 78.65 | 79.05 | 78.65 | -0.63% | 1,083 |
| Oct 9, 2025 | 79.90 | 80.45 | 79.55 | 79.55 | 79.15 | -0.62% | 780 |
| Oct 8, 2025 | 80.70 | 80.70 | 79.60 | 80.05 | 79.64 | -0.62% | 2,694 |
| Oct 7, 2025 | 80.65 | 80.75 | 80.50 | 80.55 | 80.14 | 0.06% | 784 |
| Oct 6, 2025 | 79.70 | 80.50 | 79.70 | 80.50 | 80.09 | 0.63% | 10 |
| Oct 3, 2025 | 79.15 | 80.00 | 79.15 | 80.00 | 79.59 | 6.10% | 315 |
| Oct 2, 2025 | 76.00 | 76.00 | 75.15 | 75.40 | 75.02 | 0.27% | 1,212 |
| Sep 30, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 74.82 | 0.27% | 10 |
| Sep 29, 2025 | 74.65 | 75.00 | 74.65 | 75.00 | 74.62 | 0.40% | 59 |
| Sep 26, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.32 | 0.47% | 123 |
| Sep 25, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 73.97 | -1.26% | 40 |