Creades AB (LON:0QI9)
London · Delayed Price · Currency is GBP · Price in SEK 91.10
+0.60 (0.66%)
Aug 12, 2026, 4:22 PM GMT
LON:0QI9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 89.60 | 90.50 | 89.55 | 90.50 | 90.50 | -0.17% | 11,480 |
| Aug 10, 2026 | 91.23 | 91.23 | 90.55 | 90.65 | 90.65 | -1.47% | 19,316 |
| Aug 7, 2026 | 92.10 | 92.55 | 92.00 | 92.00 | 92.00 | 3.37% | 11,518 |
| Aug 6, 2026 | 88.45 | 89.00 | 88.45 | 89.00 | 89.00 | 0.91% | 601 |
| Aug 5, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 1.73% | 121 |
| Aug 4, 2026 | 86.50 | 86.83 | 86.50 | 86.70 | 86.70 | 0.73% | 344 |
| Aug 3, 2026 | 85.40 | 86.15 | 84.73 | 86.08 | 86.08 | 0.55% | 1,123 |
| Jul 31, 2026 | 85.90 | 85.93 | 85.60 | 85.60 | 85.60 | -0.23% | 643 |
| Jul 30, 2026 | 85.90 | 86.60 | 85.80 | 85.80 | 85.80 | 0.32% | 2,414 |
| Jul 29, 2026 | 86.15 | 86.25 | 85.53 | 85.53 | 85.53 | 0.32% | 165 |
| Jul 28, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -0.47% | 303 |
| Jul 27, 2026 | 85.90 | 86.25 | 85.90 | 86.05 | 85.65 | 1.65% | 453 |
| Jul 24, 2026 | 84.10 | 84.85 | 84.10 | 84.65 | 84.26 | 0.89% | 471 |
| Jul 23, 2026 | 84.20 | 84.20 | 83.90 | 83.90 | 83.51 | 1.33% | 6,046 |
| Jul 21, 2026 | 82.38 | 82.80 | 82.35 | 82.80 | 82.42 | 0.18% | 11,323 |
| Jul 20, 2026 | 83.30 | 83.70 | 82.65 | 82.65 | 82.27 | -1.93% | 281 |
| Jul 17, 2026 | 84.50 | 84.73 | 84.28 | 84.28 | 83.88 | -0.38% | 741 |
| Jul 16, 2026 | 84.50 | 84.60 | 84.50 | 84.60 | 84.21 | -0.44% | 6,042 |
| Jul 15, 2026 | 84.25 | 85.30 | 84.25 | 84.98 | 84.58 | 1.46% | 829 |
| Jul 14, 2026 | 82.35 | 83.75 | 82.35 | 83.75 | 83.36 | 4.95% | 577 |
| Jul 13, 2026 | 80.43 | 80.43 | 79.80 | 79.80 | 79.43 | -1.66% | 483 |
| Jul 10, 2026 | 81.25 | 81.25 | 79.68 | 81.15 | 80.77 | -0.61% | 4,431 |
| Jul 9, 2026 | 81.15 | 81.65 | 81.15 | 81.65 | 81.27 | 2.06% | 15 |
| Jul 8, 2026 | 80.15 | 80.15 | 80.00 | 80.00 | 79.63 | -3.21% | 196 |
| Jul 7, 2026 | 83.50 | 83.50 | 82.65 | 82.65 | 82.27 | -1.90% | 625 |
| Jul 6, 2026 | 83.70 | 84.35 | 83.70 | 84.25 | 83.86 | 1.51% | 3,093 |
| Jul 3, 2026 | 82.70 | 83.05 | 82.70 | 83.00 | 82.61 | 1.28% | 2,547 |
| Jul 2, 2026 | 80.65 | 82.78 | 80.65 | 81.95 | 81.57 | 0.18% | 6,112 |
| Jul 1, 2026 | 79.43 | 81.80 | 78.80 | 81.80 | 81.42 | 2.44% | 13,559 |
| Jun 30, 2026 | 80.05 | 80.40 | 79.85 | 79.85 | 79.48 | 0.76% | 443 |
| Jun 29, 2026 | 79.95 | 79.95 | 79.25 | 79.25 | 78.88 | 0.51% | 12,234 |
| Jun 26, 2026 | 77.65 | 78.85 | 77.65 | 78.85 | 78.48 | 1.48% | 34,227 |
| Jun 25, 2026 | 76.35 | 78.25 | 76.35 | 77.70 | 77.34 | 1.97% | 11,846 |
| Jun 24, 2026 | 75.95 | 76.30 | 75.95 | 76.20 | 75.85 | -1.37% | 1,125 |
| Jun 23, 2026 | 76.48 | 77.26 | 76.48 | 77.26 | 76.90 | -2.02% | 12,741 |
| Jun 22, 2026 | 78.88 | 78.88 | 78.85 | 78.85 | 78.48 | 0.54% | 308 |
| Jun 18, 2026 | 78.30 | 78.70 | 78.23 | 78.43 | 78.06 | -2.15% | 5,026 |
| Jun 17, 2026 | 80.20 | 80.20 | 79.05 | 80.15 | 79.78 | -0.87% | 1,768 |
| Jun 16, 2026 | 80.90 | 80.90 | 80.85 | 80.85 | 80.47 | 1.44% | 2,903 |
| Jun 15, 2026 | 80.00 | 80.15 | 79.35 | 79.70 | 79.33 | 3.44% | 14,499 |
| Jun 12, 2026 | 77.85 | 77.85 | 77.05 | 77.05 | 76.69 | 2.36% | 1,568 |
| Jun 11, 2026 | 74.70 | 76.30 | 74.45 | 75.27 | 74.92 | 0.56% | 14,236 |
| Jun 10, 2026 | 75.00 | 75.00 | 74.08 | 74.85 | 74.50 | -0.27% | 8,582 |
| Jun 9, 2026 | 75.10 | 75.65 | 75.05 | 75.05 | 74.70 | -1.12% | 18,490 |
| Jun 8, 2026 | 74.30 | 75.90 | 74.30 | 75.90 | 75.55 | 0.60% | 7,005 |
| Jun 5, 2026 | 75.10 | 76.00 | 75.10 | 75.45 | 75.10 | 1.79% | 7,243 |
| Jun 4, 2026 | 73.80 | 74.13 | 73.80 | 74.13 | 73.78 | 0.37% | 9,737 |
| Jun 3, 2026 | 75.25 | 75.25 | 73.85 | 73.85 | 73.51 | -1.99% | 778 |
| Jun 2, 2026 | 76.35 | 76.40 | 75.30 | 75.35 | 75.00 | -0.99% | 1,076 |
| Jun 1, 2026 | 76.00 | 76.10 | 76.00 | 76.10 | 75.75 | -1.10% | 300 |