C-Rad AB (publ) (STO:CRAD.B)
Sweden · Delayed Price · Currency is SEK 34.30
0.00 (0.00%)
May 25, 2026, 4:18 PM CET
C-Rad AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 34.00 | 34.00 | 33.60 | 34.00 | - | -0.87% | 1,883 |
| May 22, 2026 | 35.90 | 36.00 | 34.00 | 34.30 | 34.30 | -3.92% | 15,079 |
| May 21, 2026 | 36.00 | 36.00 | 34.80 | 35.70 | 35.70 | - | 12,586 |
| May 20, 2026 | 35.40 | 35.90 | 35.30 | 35.70 | 35.70 | 0.85% | 14,161 |
| May 19, 2026 | 35.40 | 36.10 | 35.40 | 35.40 | 35.40 | 0.57% | 23,586 |
| May 18, 2026 | 34.00 | 35.40 | 33.90 | 35.20 | 35.20 | 3.53% | 48,740 |
| May 15, 2026 | 32.90 | 34.50 | 32.90 | 34.00 | 34.00 | 0.29% | 18,894 |
| May 13, 2026 | 34.40 | 34.90 | 33.30 | 33.90 | 33.90 | -1.45% | 4,139 |
| May 12, 2026 | 34.40 | 35.00 | 34.40 | 34.40 | 34.40 | - | 47,539 |
| May 11, 2026 | 33.60 | 34.50 | 33.30 | 34.40 | 34.40 | 2.08% | 40,709 |
| May 8, 2026 | 33.00 | 34.00 | 32.50 | 33.70 | 33.70 | 2.74% | 58,815 |
| May 7, 2026 | 31.60 | 33.40 | 30.90 | 32.90 | 32.80 | 4.44% | 108,094 |
| May 6, 2026 | 28.10 | 31.70 | 28.10 | 31.50 | 31.40 | 23.05% | 128,685 |
| May 5, 2026 | 25.80 | 26.40 | 25.40 | 25.60 | 25.52 | -0.78% | 40,509 |
| May 4, 2026 | 25.80 | 26.00 | 25.10 | 25.80 | 25.72 | 3.61% | 39,970 |
| Apr 30, 2026 | 25.10 | 25.10 | 24.60 | 24.90 | 24.82 | -0.80% | 14,120 |
| Apr 29, 2026 | 25.40 | 25.70 | 24.90 | 25.10 | 25.02 | -2.71% | 16,041 |
| Apr 28, 2026 | 26.90 | 27.00 | 25.80 | 25.80 | 25.72 | -5.15% | 66,847 |
| Apr 27, 2026 | 27.20 | 27.50 | 26.90 | 27.20 | 27.12 | -1.81% | 11,345 |
| Apr 24, 2026 | 28.40 | 28.40 | 27.20 | 27.70 | 27.62 | -0.36% | 12,258 |
| Apr 23, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.72 | - | 1,102 |
| Apr 22, 2026 | 27.60 | 28.30 | 27.50 | 27.80 | 27.72 | 1.09% | 8,972 |
| Apr 21, 2026 | 28.10 | 28.10 | 27.40 | 27.50 | 27.42 | -1.43% | 9,299 |
| Apr 20, 2026 | 27.40 | 28.10 | 27.30 | 27.90 | 27.82 | 1.45% | 22,923 |
| Apr 17, 2026 | 27.00 | 27.90 | 26.70 | 27.50 | 27.42 | 2.61% | 41,834 |
| Apr 16, 2026 | 27.10 | 27.30 | 26.70 | 26.80 | 26.72 | -0.37% | 14,380 |
| Apr 15, 2026 | 26.90 | 27.30 | 26.60 | 26.90 | 26.82 | -0.37% | 9,690 |
| Apr 14, 2026 | 26.50 | 27.20 | 26.50 | 27.00 | 26.92 | 0.75% | 5,807 |
| Apr 13, 2026 | 26.50 | 26.80 | 26.30 | 26.80 | 26.72 | -1.11% | 26,997 |
| Apr 10, 2026 | 26.20 | 27.20 | 26.20 | 27.10 | 27.02 | 0.74% | 8,267 |
| Apr 9, 2026 | 25.50 | 26.90 | 25.50 | 26.90 | 26.82 | 3.07% | 3,247 |
| Apr 8, 2026 | 26.00 | 26.20 | 25.50 | 26.10 | 26.02 | 0.38% | 35,500 |
| Apr 7, 2026 | 25.90 | 26.10 | 25.50 | 26.00 | 25.92 | -1.89% | 10,926 |
| Apr 2, 2026 | 26.20 | 26.95 | 25.75 | 26.50 | 26.42 | 0.95% | 2,235 |
| Apr 1, 2026 | 25.85 | 26.70 | 25.50 | 26.25 | 26.17 | 1.55% | 7,460 |
| Mar 31, 2026 | 25.60 | 25.85 | 25.25 | 25.85 | 25.77 | - | 15,255 |
| Mar 30, 2026 | 25.85 | 25.85 | 25.50 | 25.85 | 25.77 | - | 1,128 |
| Mar 27, 2026 | 25.50 | 25.85 | 25.50 | 25.85 | 25.77 | -0.96% | 451 |
| Mar 26, 2026 | 26.45 | 26.45 | 25.55 | 26.10 | 26.02 | -1.51% | 5,716 |
| Mar 25, 2026 | 26.95 | 26.95 | 25.95 | 26.50 | 26.42 | 2.32% | 751 |
| Mar 24, 2026 | 25.75 | 26.15 | 25.75 | 25.90 | 25.82 | 1.57% | 542 |
| Mar 23, 2026 | 25.05 | 26.80 | 25.00 | 25.50 | 25.42 | 1.59% | 10,648 |
| Mar 20, 2026 | 25.90 | 25.90 | 25.05 | 25.10 | 25.02 | -2.14% | 12,554 |
| Mar 19, 2026 | 25.50 | 26.50 | 25.35 | 25.65 | 25.57 | 0.20% | 8,956 |
| Mar 18, 2026 | 25.90 | 26.45 | 25.50 | 25.60 | 25.52 | -0.97% | 11,093 |
| Mar 17, 2026 | 25.40 | 25.85 | 25.35 | 25.85 | 25.77 | 2.17% | 4,269 |
| Mar 16, 2026 | 25.50 | 25.60 | 25.00 | 25.30 | 25.22 | -0.78% | 41,263 |
| Mar 13, 2026 | 25.60 | 25.65 | 25.30 | 25.50 | 25.42 | -0.58% | 13,891 |
| Mar 12, 2026 | 26.05 | 26.20 | 25.55 | 25.65 | 25.57 | -2.10% | 5,144 |
| Mar 11, 2026 | 26.40 | 26.40 | 25.80 | 26.20 | 26.12 | -0.76% | 5,543 |