Creades AB (STO:CRED.A)
Sweden · Delayed Price · Currency is SEK 72.80
-0.30 (-0.41%)
At close: Dec 5, 2025
Creades AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.15 | 73.50 | 72.65 | 72.80 | 72.80 | -0.41% | 56,889 |
| Dec 4, 2025 | 71.85 | 73.25 | 71.85 | 73.10 | 73.10 | 1.81% | 72,713 |
| Dec 3, 2025 | 72.80 | 73.35 | 71.60 | 71.80 | 71.80 | -1.17% | 160,229 |
| Dec 2, 2025 | 74.00 | 74.00 | 72.55 | 72.65 | 72.65 | -1.82% | 90,268 |
| Dec 1, 2025 | 75.80 | 75.80 | 73.45 | 74.00 | 74.00 | -2.37% | 83,455 |
| Nov 28, 2025 | 76.30 | 76.60 | 75.50 | 75.80 | 75.80 | -0.66% | 119,565 |
| Nov 27, 2025 | 75.30 | 76.45 | 75.20 | 76.30 | 76.30 | 1.33% | 81,881 |
| Nov 26, 2025 | 74.95 | 75.70 | 74.55 | 75.30 | 75.30 | 0.53% | 119,330 |
| Nov 25, 2025 | 73.75 | 75.10 | 73.50 | 74.90 | 74.90 | 1.01% | 89,359 |
| Nov 24, 2025 | 73.00 | 74.15 | 73.00 | 74.15 | 74.15 | 2.28% | 140,293 |
| Nov 21, 2025 | 72.30 | 72.70 | 71.70 | 72.50 | 72.50 | -0.75% | 71,877 |
| Nov 20, 2025 | 72.85 | 73.70 | 72.50 | 73.05 | 73.05 | 1.11% | 100,295 |
| Nov 19, 2025 | 72.45 | 72.80 | 71.70 | 72.25 | 72.25 | -0.41% | 109,677 |
| Nov 18, 2025 | 73.00 | 73.30 | 72.20 | 72.55 | 72.55 | -1.69% | 105,201 |
| Nov 17, 2025 | 74.45 | 74.50 | 73.35 | 73.80 | 73.80 | -0.87% | 84,050 |
| Nov 14, 2025 | 75.05 | 75.05 | 73.50 | 74.45 | 74.45 | -0.80% | 89,858 |
| Nov 13, 2025 | 75.15 | 76.60 | 75.05 | 75.05 | 75.05 | -0.13% | 104,106 |
| Nov 12, 2025 | 75.80 | 76.15 | 75.15 | 75.15 | 75.15 | -0.86% | 79,537 |
| Nov 11, 2025 | 74.50 | 75.85 | 74.50 | 75.80 | 75.80 | 1.95% | 86,963 |
| Nov 10, 2025 | 73.00 | 74.70 | 73.00 | 74.35 | 74.35 | 2.27% | 90,329 |
| Nov 7, 2025 | 73.55 | 73.95 | 72.45 | 72.70 | 72.70 | -0.95% | 103,350 |
| Nov 6, 2025 | 74.65 | 74.85 | 73.40 | 73.40 | 73.40 | -1.48% | 70,552 |
| Nov 5, 2025 | 74.00 | 75.10 | 73.60 | 74.50 | 74.50 | 0.34% | 65,139 |
| Nov 4, 2025 | 75.30 | 75.30 | 73.65 | 74.25 | 74.25 | -1.39% | 137,519 |
| Nov 3, 2025 | 75.60 | 76.15 | 75.30 | 75.30 | 75.30 | -0.40% | 87,665 |
| Oct 31, 2025 | 76.70 | 77.10 | 75.60 | 75.60 | 75.60 | -1.18% | 37,424 |
| Oct 30, 2025 | 76.80 | 77.25 | 76.05 | 76.50 | 76.50 | -0.39% | 52,614 |
| Oct 29, 2025 | 77.30 | 78.20 | 76.75 | 76.80 | 76.80 | -0.58% | 90,601 |
| Oct 28, 2025 | 78.65 | 78.65 | 77.05 | 77.25 | 77.25 | -1.90% | 83,518 |
| Oct 27, 2025 | 79.00 | 79.60 | 77.95 | 78.75 | 78.35 | 0.06% | 90,032 |
| Oct 24, 2025 | 78.05 | 79.25 | 77.75 | 78.70 | 78.30 | 0.58% | 127,988 |
| Oct 23, 2025 | 77.10 | 78.30 | 77.10 | 78.25 | 77.85 | 1.43% | 77,041 |
| Oct 22, 2025 | 76.75 | 77.25 | 76.20 | 77.15 | 76.76 | 0.33% | 76,994 |
| Oct 21, 2025 | 77.75 | 77.75 | 76.40 | 76.90 | 76.51 | -1.09% | 54,666 |
| Oct 20, 2025 | 77.30 | 77.90 | 77.00 | 77.75 | 77.36 | 0.97% | 81,165 |
| Oct 17, 2025 | 77.85 | 77.85 | 75.65 | 77.00 | 76.61 | -1.09% | 146,807 |
| Oct 16, 2025 | 77.65 | 78.80 | 77.40 | 77.85 | 77.45 | 0.32% | 112,159 |
| Oct 15, 2025 | 79.75 | 80.20 | 77.05 | 77.60 | 77.21 | -2.51% | 233,107 |
| Oct 14, 2025 | 79.25 | 79.95 | 76.45 | 79.60 | 79.20 | 0.82% | 155,449 |
| Oct 13, 2025 | 78.10 | 79.20 | 78.10 | 78.95 | 78.55 | 1.22% | 63,916 |
| Oct 10, 2025 | 79.65 | 80.55 | 78.00 | 78.00 | 77.60 | -2.07% | 94,505 |
| Oct 9, 2025 | 80.15 | 80.80 | 79.45 | 79.65 | 79.25 | -0.62% | 67,612 |
| Oct 8, 2025 | 80.95 | 81.30 | 79.60 | 80.15 | 79.74 | -0.99% | 97,567 |
| Oct 7, 2025 | 81.25 | 81.35 | 80.45 | 80.95 | 80.54 | -0.43% | 88,425 |
| Oct 6, 2025 | 80.30 | 81.35 | 78.95 | 81.30 | 80.89 | 1.25% | 137,881 |
| Oct 3, 2025 | 76.10 | 80.30 | 76.10 | 80.30 | 79.89 | 6.71% | 303,591 |
| Oct 2, 2025 | 74.55 | 76.00 | 74.55 | 75.25 | 74.87 | 0.94% | 116,992 |
| Oct 1, 2025 | 75.00 | 75.50 | 74.55 | 74.55 | 74.17 | -0.86% | 65,688 |
| Sep 30, 2025 | 74.95 | 75.65 | 74.50 | 75.20 | 74.82 | 0.40% | 78,547 |
| Sep 29, 2025 | 74.60 | 75.25 | 74.45 | 74.90 | 74.52 | 0.47% | 68,546 |