C-Rad AB (publ) (STO:CRAD.B)
Sweden · Delayed Price · Currency is SEK 23.80
0.00 (0.00%)
Nov 4, 2026, 5:29 PM CET
C-Rad AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 23.60 | 24.00 | 23.40 | 23.80 | 23.80 | - | 38,056 |
| Nov 3, 2026 | 23.90 | 23.90 | 23.20 | 23.80 | 23.80 | 1.28% | 38,273 |
| Nov 2, 2026 | 22.00 | 24.40 | 22.00 | 23.50 | 23.50 | 1.29% | 52,623 |
| Oct 30, 2026 | 22.30 | 24.40 | 22.30 | 23.20 | 23.20 | - | 57,314 |
| Oct 29, 2026 | 21.50 | 23.70 | 21.30 | 23.20 | 23.20 | 7.91% | 77,613 |
| Oct 28, 2026 | 21.10 | 21.80 | 21.10 | 21.50 | 21.50 | 1.42% | 76,969 |
| Oct 27, 2026 | 22.00 | 22.00 | 21.00 | 21.20 | 21.20 | 0.47% | 49,819 |
| Oct 26, 2026 | 20.50 | 21.50 | 20.50 | 21.10 | 21.10 | 0.48% | 280,863 |
| Oct 23, 2026 | 21.00 | 21.80 | 20.90 | 21.00 | 21.00 | -4.55% | 279,704 |
| Oct 22, 2026 | 19.95 | 22.90 | 18.85 | 22.00 | 22.00 | -23.34% | 861,879 |
| Oct 21, 2026 | 27.90 | 28.70 | 27.50 | 28.70 | 28.70 | 1.06% | 10,915 |
| Oct 20, 2026 | 28.00 | 28.40 | 27.30 | 28.40 | 28.40 | 1.79% | 25,499 |
| Oct 19, 2026 | 28.20 | 28.50 | 27.80 | 27.90 | 27.90 | -2.11% | 10,217 |
| Oct 16, 2026 | 28.20 | 29.40 | 28.20 | 28.50 | 28.50 | -0.35% | 8,563 |
| Oct 15, 2026 | 28.40 | 29.00 | 28.40 | 28.60 | 28.60 | -1.38% | 8,612 |
| Oct 14, 2026 | 28.90 | 29.30 | 28.60 | 29.00 | 29.00 | 1.40% | 17,145 |
| Oct 13, 2026 | 27.20 | 29.20 | 27.20 | 28.60 | 28.60 | 4.76% | 31,284 |
| Oct 12, 2026 | 29.00 | 29.10 | 27.30 | 27.30 | 27.30 | -5.86% | 64,648 |
| Oct 9, 2026 | 29.50 | 29.70 | 28.70 | 29.00 | 29.00 | -2.03% | 55,596 |
| Oct 8, 2026 | 32.00 | 32.20 | 29.60 | 29.60 | 29.60 | -7.50% | 47,408 |
| Oct 7, 2026 | 33.10 | 33.10 | 31.60 | 32.00 | 32.00 | -3.32% | 41,092 |
| Oct 6, 2026 | 33.90 | 33.90 | 33.00 | 33.10 | 33.10 | -2.65% | 23,974 |
| Oct 5, 2026 | 34.00 | 34.00 | 33.30 | 34.00 | 34.00 | -0.58% | 13,079 |
| Oct 2, 2026 | 33.00 | 34.20 | 33.00 | 34.20 | 34.20 | 1.79% | 7,347 |
| Oct 1, 2026 | 33.90 | 34.30 | 33.20 | 33.60 | 33.60 | 0.60% | 13,250 |
| Sep 30, 2026 | 32.50 | 33.40 | 32.00 | 33.40 | 33.40 | 3.09% | 23,339 |
| Sep 29, 2026 | 33.30 | 33.40 | 31.90 | 32.40 | 32.40 | -2.99% | 23,833 |
| Sep 28, 2026 | 32.90 | 33.40 | 32.50 | 33.40 | 33.40 | 1.21% | 53,274 |
| Sep 25, 2026 | 33.00 | 33.90 | 32.90 | 33.00 | 33.00 | -2.94% | 47,075 |
| Sep 24, 2026 | 33.70 | 34.30 | 32.90 | 34.00 | 34.00 | 0.59% | 30,112 |
| Sep 23, 2026 | 33.70 | 34.20 | 33.50 | 33.80 | 33.80 | -0.59% | 36,130 |
| Sep 22, 2026 | 34.20 | 34.20 | 33.60 | 34.00 | 34.00 | -1.16% | 28,113 |
| Sep 21, 2026 | 33.80 | 35.10 | 33.80 | 34.40 | 34.40 | -0.29% | 45,964 |
| Sep 18, 2026 | 35.50 | 35.50 | 34.30 | 34.50 | 34.50 | -2.27% | 57,330 |
| Sep 17, 2026 | 35.30 | 35.30 | 34.80 | 35.30 | 35.30 | 0.86% | 4,235 |
| Sep 16, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | - | 16,860 |
| Sep 15, 2026 | 34.80 | 35.30 | 34.80 | 35.00 | 35.00 | - | 1,773 |
| Sep 14, 2026 | 34.30 | 35.10 | 34.30 | 35.00 | 35.00 | 2.04% | 5,178 |
| Sep 11, 2026 | 34.70 | 35.00 | 34.20 | 34.30 | 34.30 | -2.83% | 20,701 |
| Sep 10, 2026 | 35.00 | 35.30 | 34.70 | 35.30 | 35.30 | 1.15% | 13,505 |
| Sep 9, 2026 | 34.80 | 35.80 | 34.80 | 34.90 | 34.90 | -1.41% | 11,026 |
| Sep 8, 2026 | 35.10 | 35.40 | 34.70 | 35.40 | 35.40 | 0.28% | 14,159 |
| Sep 7, 2026 | 35.50 | 35.50 | 34.70 | 35.30 | 35.30 | -2.75% | 25,990 |
| Sep 4, 2026 | 35.50 | 36.90 | 35.00 | 36.30 | 36.30 | 3.71% | 27,526 |
| Sep 3, 2026 | 34.70 | 35.60 | 34.70 | 35.00 | 35.00 | 0.29% | 112,778 |
| Sep 2, 2026 | 35.40 | 35.40 | 34.50 | 34.90 | 34.90 | -0.85% | 12,203 |
| Sep 1, 2026 | 35.00 | 35.20 | 34.50 | 35.20 | 35.20 | - | 40,348 |
| Aug 31, 2026 | 35.40 | 35.40 | 34.80 | 35.20 | 35.20 | -0.56% | 5,180 |
| Aug 28, 2026 | 35.00 | 35.40 | 34.50 | 35.40 | 35.40 | 1.14% | 18,000 |
| Aug 27, 2026 | 35.50 | 35.50 | 34.80 | 35.00 | 35.00 | -0.85% | 3,473 |