C-Rad AB (publ) (STO:CRAD.B)
Sweden · Delayed Price · Currency is SEK 26.00
+0.20 (0.78%)
May 5, 2026, 12:35 PM CET
C-Rad AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25.10 | 25.10 | 24.60 | 24.90 | 24.90 | -0.80% | 14,120 |
| Apr 29, 2026 | 25.40 | 25.70 | 24.90 | 25.10 | 25.10 | -2.71% | 16,041 |
| Apr 28, 2026 | 26.90 | 27.00 | 25.80 | 25.80 | 25.80 | -5.15% | 66,847 |
| Apr 27, 2026 | 27.20 | 27.50 | 26.90 | 27.20 | 27.20 | -1.81% | 11,345 |
| Apr 24, 2026 | 28.40 | 28.40 | 27.20 | 27.70 | 27.70 | -0.36% | 12,258 |
| Apr 23, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - | 1,102 |
| Apr 22, 2026 | 27.60 | 28.30 | 27.50 | 27.80 | 27.80 | 1.09% | 8,972 |
| Apr 21, 2026 | 28.10 | 28.10 | 27.40 | 27.50 | 27.50 | -1.43% | 9,299 |
| Apr 20, 2026 | 27.40 | 28.10 | 27.30 | 27.90 | 27.90 | 1.45% | 22,923 |
| Apr 17, 2026 | 27.00 | 27.90 | 26.70 | 27.50 | 27.50 | 2.61% | 41,834 |
| Apr 16, 2026 | 27.10 | 27.30 | 26.70 | 26.80 | 26.80 | -0.37% | 14,380 |
| Apr 15, 2026 | 26.90 | 27.30 | 26.60 | 26.90 | 26.90 | -0.37% | 9,690 |
| Apr 14, 2026 | 26.50 | 27.20 | 26.50 | 27.00 | 27.00 | 0.75% | 5,807 |
| Apr 13, 2026 | 26.50 | 26.80 | 26.30 | 26.80 | 26.80 | -1.11% | 26,997 |
| Apr 10, 2026 | 26.20 | 27.20 | 26.20 | 27.10 | 27.10 | 0.74% | 8,267 |
| Apr 9, 2026 | 25.50 | 26.90 | 25.50 | 26.90 | 26.90 | 3.07% | 3,247 |
| Apr 8, 2026 | 26.00 | 26.20 | 25.50 | 26.10 | 26.10 | 0.38% | 35,500 |
| Apr 7, 2026 | 25.90 | 26.10 | 25.50 | 26.00 | 26.00 | -1.89% | 10,926 |
| Apr 2, 2026 | 26.20 | 26.95 | 25.75 | 26.50 | 26.50 | 0.95% | 2,235 |
| Apr 1, 2026 | 25.85 | 26.70 | 25.50 | 26.25 | 26.25 | 1.55% | 7,460 |
| Mar 31, 2026 | 25.60 | 25.85 | 25.25 | 25.85 | 25.85 | - | 15,255 |
| Mar 30, 2026 | 25.85 | 25.85 | 25.50 | 25.85 | 25.85 | - | 1,128 |
| Mar 27, 2026 | 25.50 | 25.85 | 25.50 | 25.85 | 25.85 | -0.96% | 451 |
| Mar 26, 2026 | 26.45 | 26.45 | 25.55 | 26.10 | 26.10 | -1.51% | 5,716 |
| Mar 25, 2026 | 26.95 | 26.95 | 25.95 | 26.50 | 26.50 | 2.32% | 751 |
| Mar 24, 2026 | 25.75 | 26.15 | 25.75 | 25.90 | 25.90 | 1.57% | 542 |
| Mar 23, 2026 | 25.05 | 26.80 | 25.00 | 25.50 | 25.50 | 1.59% | 10,648 |
| Mar 20, 2026 | 25.90 | 25.90 | 25.05 | 25.10 | 25.10 | -2.14% | 12,554 |
| Mar 19, 2026 | 25.50 | 26.50 | 25.35 | 25.65 | 25.65 | 0.20% | 8,956 |
| Mar 18, 2026 | 25.90 | 26.45 | 25.50 | 25.60 | 25.60 | -0.97% | 11,093 |
| Mar 17, 2026 | 25.40 | 25.85 | 25.35 | 25.85 | 25.85 | 2.17% | 4,269 |
| Mar 16, 2026 | 25.50 | 25.60 | 25.00 | 25.30 | 25.30 | -0.78% | 41,263 |
| Mar 13, 2026 | 25.60 | 25.65 | 25.30 | 25.50 | 25.50 | -0.58% | 13,891 |
| Mar 12, 2026 | 26.05 | 26.20 | 25.55 | 25.65 | 25.65 | -2.10% | 5,144 |
| Mar 11, 2026 | 26.40 | 26.40 | 25.80 | 26.20 | 26.20 | -0.76% | 5,543 |
| Mar 10, 2026 | 25.65 | 26.40 | 25.65 | 26.40 | 26.40 | 2.13% | 14,958 |
| Mar 9, 2026 | 25.35 | 26.00 | 25.30 | 25.85 | 25.85 | -1.34% | 8,316 |
| Mar 6, 2026 | 26.05 | 26.20 | 25.60 | 26.20 | 26.20 | -1.50% | 19,867 |
| Mar 5, 2026 | 27.20 | 27.20 | 26.00 | 26.60 | 26.60 | 0.38% | 23,209 |
| Mar 4, 2026 | 25.30 | 26.50 | 25.00 | 26.50 | 26.50 | 5.37% | 141,050 |
| Mar 3, 2026 | 26.00 | 26.00 | 25.15 | 25.15 | 25.15 | -5.45% | 34,589 |
| Mar 2, 2026 | 25.50 | 26.55 | 25.40 | 26.60 | 26.60 | - | 42,468 |
| Feb 27, 2026 | 27.20 | 27.20 | 26.20 | 26.60 | 26.60 | -2.92% | 35,809 |
| Feb 26, 2026 | 27.30 | 27.85 | 27.20 | 27.40 | 27.40 | -0.36% | 46,815 |
| Feb 25, 2026 | 27.50 | 27.65 | 27.50 | 27.50 | 27.50 | -0.54% | 3,950 |
| Feb 24, 2026 | 27.55 | 27.90 | 27.50 | 27.65 | 27.65 | -1.60% | 4,262 |
| Feb 23, 2026 | 27.60 | 28.10 | 27.20 | 28.10 | 28.10 | - | 14,666 |
| Feb 20, 2026 | 27.55 | 28.35 | 27.55 | 28.10 | 28.10 | 1.81% | 11,851 |
| Feb 19, 2026 | 28.35 | 28.35 | 27.35 | 27.60 | 27.60 | -1.25% | 19,130 |
| Feb 18, 2026 | 28.55 | 28.80 | 27.95 | 27.95 | 27.95 | -2.10% | 5,244 |