C-Rad AB (publ) (STO:CRAD.B)
Sweden · Delayed Price · Currency is SEK 33.60
-0.40 (-1.18%)
Sep 25, 2026, 10:16 AM CET
C-Rad AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 35.50 | 35.50 | 35.00 | 35.30 | 35.30 | - | 15,088 |
| Aug 25, 2026 | 35.30 | 35.50 | 35.00 | 35.30 | 35.30 | - | 11,554 |
| Aug 24, 2026 | 35.30 | 35.50 | 35.00 | 35.30 | 35.30 | 1.15% | 7,960 |
| Aug 21, 2026 | 34.80 | 35.50 | 34.70 | 34.90 | 34.90 | -0.29% | 3,180 |
| Aug 20, 2026 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | -1.69% | 5,773 |
| Aug 19, 2026 | 35.60 | 35.60 | 35.50 | 35.60 | 35.60 | -0.56% | 5,188 |
| Aug 18, 2026 | 36.00 | 36.00 | 35.50 | 35.80 | 35.80 | -0.56% | 2,966 |
| Aug 17, 2026 | 36.00 | 36.10 | 35.50 | 36.00 | 36.00 | - | 5,858 |
| Aug 14, 2026 | 36.50 | 36.50 | 35.50 | 36.00 | 36.00 | - | 2,770 |
| Aug 13, 2026 | 35.50 | 36.00 | 35.50 | 36.00 | 36.00 | 0.56% | 9,901 |
| Aug 12, 2026 | 36.20 | 36.20 | 35.30 | 35.80 | 35.80 | -1.10% | 3,350 |
| Aug 11, 2026 | 36.60 | 36.60 | 35.50 | 36.20 | 36.20 | - | 6,270 |
| Aug 10, 2026 | 35.60 | 36.80 | 35.60 | 36.20 | 36.20 | 1.69% | 5,662 |
| Aug 7, 2026 | 35.60 | 35.90 | 35.50 | 35.60 | 35.60 | - | 3,994 |
| Aug 6, 2026 | 35.60 | 35.90 | 35.40 | 35.60 | 35.60 | 0.56% | 7,842 |
| Aug 5, 2026 | 35.90 | 36.00 | 34.60 | 35.40 | 35.40 | -1.39% | 31,889 |
| Aug 4, 2026 | 35.50 | 36.20 | 35.50 | 35.90 | 35.90 | 0.84% | 13,383 |
| Aug 3, 2026 | 36.60 | 36.90 | 35.50 | 35.60 | 35.60 | -3.00% | 21,094 |
| Jul 31, 2026 | 36.90 | 36.90 | 36.60 | 36.70 | 36.70 | - | 6,546 |
| Jul 30, 2026 | 36.90 | 37.00 | 36.70 | 36.70 | 36.70 | -0.27% | 2,777 |
| Jul 29, 2026 | 37.20 | 37.40 | 36.60 | 36.80 | 36.80 | -1.08% | 4,788 |
| Jul 28, 2026 | 36.40 | 37.40 | 36.40 | 37.20 | 37.20 | 1.09% | 910 |
| Jul 27, 2026 | 37.50 | 37.50 | 36.80 | 36.80 | 36.80 | -0.81% | 9,572 |
| Jul 24, 2026 | 36.50 | 37.10 | 36.30 | 37.10 | 37.10 | 1.92% | 3,385 |
| Jul 23, 2026 | 37.40 | 37.40 | 36.20 | 36.40 | 36.40 | -2.93% | 11,372 |
| Jul 22, 2026 | 37.20 | 37.50 | 36.90 | 37.50 | 37.50 | - | 6,486 |
| Jul 21, 2026 | 38.00 | 38.30 | 37.10 | 37.50 | 37.50 | - | 6,075 |
| Jul 20, 2026 | 37.50 | 38.20 | 37.50 | 37.50 | 37.50 | - | 15,985 |
| Jul 17, 2026 | 38.10 | 39.00 | 36.10 | 37.50 | 37.50 | 4.75% | 89,475 |