Creades AB (STO:CRED.A)
Sweden · Delayed Price · Currency is SEK 75.65
-2.45 (-3.14%)
Sep 2, 2025, 5:29 PM CET
Creades AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 77.80 | 78.50 | 75.40 | 75.65 | 75.65 | -3.14% | 90,596 |
| Sep 1, 2025 | 78.45 | 79.00 | 77.95 | 78.10 | 78.10 | -0.26% | 48,480 |
| Aug 29, 2025 | 79.40 | 79.75 | 78.30 | 78.30 | 78.30 | -0.89% | 53,415 |
| Aug 28, 2025 | 79.10 | 80.15 | 78.65 | 79.00 | 79.00 | - | 62,093 |
| Aug 27, 2025 | 80.00 | 80.25 | 78.80 | 79.00 | 79.00 | -1.00% | 37,711 |
| Aug 26, 2025 | 79.30 | 80.35 | 79.20 | 79.80 | 79.80 | -0.99% | 121,508 |
| Aug 25, 2025 | 80.15 | 80.75 | 79.80 | 80.60 | 80.60 | 0.31% | 59,375 |
| Aug 22, 2025 | 78.50 | 80.35 | 78.20 | 80.35 | 80.35 | 2.55% | 145,214 |
| Aug 21, 2025 | 78.70 | 78.80 | 77.85 | 78.35 | 78.35 | -0.51% | 40,845 |
| Aug 20, 2025 | 79.05 | 79.05 | 78.20 | 78.75 | 78.75 | -0.57% | 52,774 |
| Aug 19, 2025 | 77.95 | 79.20 | 77.80 | 79.20 | 79.20 | 1.54% | 120,758 |
| Aug 18, 2025 | 78.40 | 79.20 | 77.85 | 78.00 | 78.00 | -0.38% | 47,195 |
| Aug 15, 2025 | 78.05 | 78.80 | 78.05 | 78.30 | 78.30 | 0.45% | 49,291 |
| Aug 14, 2025 | 77.60 | 78.15 | 77.30 | 77.95 | 77.95 | 0.45% | 38,888 |
| Aug 13, 2025 | 78.30 | 79.00 | 77.45 | 77.60 | 77.60 | -1.15% | 42,301 |
| Aug 12, 2025 | 79.35 | 79.70 | 78.25 | 78.50 | 78.50 | -0.51% | 40,778 |
| Aug 11, 2025 | 78.90 | 79.35 | 78.60 | 78.90 | 78.90 | - | 37,664 |
| Aug 8, 2025 | 78.65 | 79.25 | 78.20 | 78.90 | 78.90 | 0.13% | 40,465 |
| Aug 7, 2025 | 77.70 | 79.40 | 77.70 | 78.80 | 78.80 | 1.68% | 71,272 |
| Aug 6, 2025 | 78.25 | 79.30 | 77.50 | 77.50 | 77.50 | -0.77% | 59,373 |
| Aug 5, 2025 | 78.10 | 78.85 | 78.00 | 78.10 | 78.10 | 0.51% | 47,632 |
| Aug 4, 2025 | 77.40 | 78.25 | 77.30 | 77.70 | 77.70 | 0.78% | 63,186 |
| Aug 1, 2025 | 78.00 | 78.15 | 76.55 | 77.10 | 77.10 | -1.60% | 100,210 |
| Jul 31, 2025 | 79.15 | 80.00 | 78.30 | 78.35 | 78.35 | -0.95% | 71,437 |
| Jul 30, 2025 | 79.20 | 80.35 | 78.65 | 79.10 | 79.10 | 2.06% | 70,994 |
| Jul 29, 2025 | 80.90 | 81.85 | 77.50 | 77.50 | 77.50 | -4.02% | 44,961 |
| Jul 28, 2025 | 81.00 | 82.60 | 80.50 | 80.75 | 80.75 | - | 91,485 |
| Jul 25, 2025 | 80.20 | 80.90 | 79.90 | 80.75 | 80.35 | 0.44% | 51,412 |
| Jul 24, 2025 | 79.95 | 80.50 | 79.30 | 80.40 | 80.00 | 0.82% | 66,973 |
| Jul 23, 2025 | 78.65 | 80.05 | 78.60 | 79.75 | 79.35 | 1.98% | 87,369 |
| Jul 22, 2025 | 79.30 | 79.30 | 78.00 | 78.20 | 77.81 | -1.39% | 77,456 |
| Jul 21, 2025 | 79.60 | 79.85 | 78.95 | 79.30 | 78.91 | 0.51% | 43,835 |
| Jul 18, 2025 | 79.60 | 79.90 | 78.70 | 78.90 | 78.51 | -0.94% | 72,404 |
| Jul 17, 2025 | 79.55 | 80.50 | 79.15 | 79.65 | 79.26 | 0.63% | 117,607 |
| Jul 16, 2025 | 79.20 | 80.30 | 78.50 | 79.15 | 78.76 | -0.06% | 61,540 |
| Jul 15, 2025 | 78.95 | 80.30 | 78.95 | 79.20 | 78.81 | 0.51% | 98,223 |
| Jul 14, 2025 | 79.45 | 79.45 | 76.55 | 78.80 | 78.41 | -0.82% | 127,147 |
| Jul 11, 2025 | 80.50 | 80.50 | 76.85 | 79.45 | 79.06 | -0.94% | 245,748 |
| Jul 10, 2025 | 79.65 | 80.60 | 79.55 | 80.20 | 79.80 | 0.94% | 100,320 |
| Jul 9, 2025 | 78.35 | 79.85 | 78.05 | 79.45 | 79.06 | 1.40% | 66,436 |
| Jul 8, 2025 | 77.65 | 78.60 | 77.65 | 78.35 | 77.96 | 1.23% | 73,567 |
| Jul 7, 2025 | 77.00 | 78.15 | 76.70 | 77.40 | 77.02 | 0.91% | 62,086 |
| Jul 4, 2025 | 76.90 | 77.20 | 75.75 | 76.70 | 76.32 | -0.20% | 51,617 |
| Jul 3, 2025 | 75.90 | 77.20 | 75.70 | 76.85 | 76.47 | 1.32% | 67,713 |
| Jul 2, 2025 | 76.15 | 78.30 | 74.95 | 75.85 | 75.47 | 1.68% | 187,772 |
| Jul 1, 2025 | 74.90 | 75.30 | 74.25 | 74.60 | 74.23 | -0.53% | 60,929 |
| Jun 30, 2025 | 74.70 | 75.85 | 74.60 | 75.00 | 74.63 | 0.40% | 83,697 |
| Jun 27, 2025 | 73.95 | 74.95 | 73.80 | 74.70 | 74.33 | 1.15% | 78,736 |
| Jun 26, 2025 | 73.80 | 74.50 | 73.40 | 73.85 | 73.48 | 0.27% | 222,350 |
| Jun 25, 2025 | 73.50 | 74.80 | 73.45 | 73.65 | 73.29 | - | 78,680 |