Creades AB (LON:0QI9)
London · Delayed Price · Currency is GBP · Price in SEK 78.85
+1.15 (1.48%)
Jun 26, 2026, 4:14 PM GMT
LON:0QI9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 77.65 | 78.85 | 77.65 | 78.85 | 78.85 | 1.48% | 34,227 |
| Jun 25, 2026 | 76.35 | 78.25 | 76.35 | 77.70 | 77.70 | 1.97% | 11,846 |
| Jun 24, 2026 | 75.95 | 76.30 | 75.95 | 76.20 | 76.20 | -1.37% | 1,125 |
| Jun 23, 2026 | 76.48 | 77.26 | 76.48 | 77.26 | 77.26 | -2.02% | 12,741 |
| Jun 22, 2026 | 78.88 | 78.88 | 78.85 | 78.85 | 78.85 | 0.54% | 308 |
| Jun 18, 2026 | 78.30 | 78.70 | 78.23 | 78.43 | 78.43 | -2.15% | 5,026 |
| Jun 17, 2026 | 80.20 | 80.20 | 79.05 | 80.15 | 80.15 | -0.87% | 1,768 |
| Jun 16, 2026 | 80.90 | 80.90 | 80.85 | 80.85 | 80.85 | 1.44% | 2,903 |
| Jun 15, 2026 | 80.00 | 80.15 | 79.35 | 79.70 | 79.70 | 3.44% | 14,499 |
| Jun 12, 2026 | 77.85 | 77.85 | 77.05 | 77.05 | 77.05 | 2.36% | 1,568 |
| Jun 11, 2026 | 74.70 | 76.30 | 74.45 | 75.27 | 75.27 | 0.56% | 14,236 |
| Jun 10, 2026 | 75.00 | 75.00 | 74.08 | 74.85 | 74.85 | -0.27% | 8,582 |
| Jun 9, 2026 | 75.10 | 75.65 | 75.05 | 75.05 | 75.05 | -1.12% | 18,490 |
| Jun 8, 2026 | 74.30 | 75.90 | 74.30 | 75.90 | 75.90 | 0.60% | 7,005 |
| Jun 5, 2026 | 75.10 | 76.00 | 75.10 | 75.45 | 75.45 | 1.79% | 7,243 |
| Jun 4, 2026 | 73.80 | 74.13 | 73.80 | 74.13 | 74.13 | 0.37% | 9,737 |
| Jun 3, 2026 | 75.25 | 75.25 | 73.85 | 73.85 | 73.85 | -1.99% | 778 |
| Jun 2, 2026 | 76.35 | 76.40 | 75.30 | 75.35 | 75.35 | -0.99% | 1,076 |
| Jun 1, 2026 | 76.00 | 76.10 | 76.00 | 76.10 | 76.10 | -1.10% | 300 |
| May 29, 2026 | 78.10 | 78.10 | 76.95 | 76.95 | 76.95 | -1.57% | 27,597 |
| May 28, 2026 | 79.20 | 79.20 | 77.93 | 78.18 | 78.18 | -1.85% | 7,925 |
| May 27, 2026 | 80.83 | 82.20 | 79.65 | 79.65 | 79.65 | -0.25% | 5,542 |
| May 26, 2026 | 79.90 | 79.90 | 79.85 | 79.85 | 79.85 | -0.99% | 105 |
| May 22, 2026 | 79.40 | 80.78 | 79.20 | 80.65 | 80.65 | 3.00% | 7,322 |
| May 21, 2026 | 78.03 | 79.10 | 78.03 | 78.30 | 78.30 | 1.03% | 7,094 |
| May 20, 2026 | 75.30 | 77.50 | 75.05 | 77.50 | 77.50 | 2.85% | 39,380 |
| May 19, 2026 | 74.85 | 76.00 | 74.85 | 75.35 | 75.35 | 1.72% | 4,446 |
| May 18, 2026 | 73.83 | 74.10 | 73.15 | 74.08 | 74.08 | -0.10% | 3,329 |
| May 15, 2026 | 75.00 | 75.25 | 74.15 | 74.15 | 74.15 | -1.66% | 36,018 |
| May 13, 2026 | 75.45 | 75.45 | 75.40 | 75.40 | 75.40 | 1.21% | 851 |
| May 12, 2026 | 76.05 | 76.23 | 74.10 | 74.50 | 74.50 | -6.26% | 1,809 |
| May 11, 2026 | 79.60 | 81.25 | 79.48 | 79.48 | 79.48 | -0.53% | 20,207 |
| May 8, 2026 | 75.95 | 79.90 | 75.95 | 79.90 | 79.90 | 3.36% | 6,333 |
| May 7, 2026 | 79.95 | 79.95 | 77.10 | 77.30 | 77.30 | 1.38% | 13,303 |
| May 6, 2026 | 75.93 | 76.45 | 75.93 | 76.25 | 76.25 | 4.81% | 282 |
| May 5, 2026 | 73.65 | 73.65 | 72.75 | 72.75 | 72.75 | 1.01% | 9,844 |
| May 4, 2026 | 71.63 | 72.03 | 71.63 | 72.03 | 72.03 | 1.87% | 5,608 |
| Apr 29, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - | 40 |
| Apr 28, 2026 | 70.83 | 70.95 | 70.70 | 70.70 | 70.70 | -0.42% | 1,024 |
| Apr 27, 2026 | 70.88 | 71.63 | 70.88 | 71.00 | 71.00 | 1.07% | 1,653 |
| Apr 24, 2026 | 70.70 | 70.70 | 70.15 | 70.25 | 70.25 | -1.75% | 547 |
| Apr 23, 2026 | 72.34 | 72.34 | 71.50 | 71.50 | 71.50 | -2.43% | 7,820 |
| Apr 22, 2026 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 0.25% | 7,500 |
| Apr 21, 2026 | 72.60 | 74.10 | 72.60 | 73.10 | 73.10 | 0.86% | 22,189 |
| Apr 20, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | -0.58% | 70 |
| Apr 17, 2026 | 73.35 | 73.35 | 72.90 | 72.90 | 72.90 | -0.49% | 3,011 |
| Apr 16, 2026 | 72.90 | 73.26 | 72.90 | 73.26 | 73.26 | 1.82% | 5,931 |
| Apr 15, 2026 | 72.85 | 72.85 | 72.10 | 72.35 | 71.95 | -0.89% | 17,918 |
| Apr 14, 2026 | 72.43 | 73.00 | 72.43 | 73.00 | 72.60 | 1.57% | 4,859 |
| Apr 13, 2026 | 70.78 | 71.88 | 70.78 | 71.88 | 71.48 | 0.38% | 14,933 |