Creades AB (STO:CRED.A)
Sweden · Delayed Price · Currency is SEK 72.00
-0.65 (-0.89%)
Jan 20, 2026, 9:45 AM CET
Creades AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 72.25 | 72.70 | 71.55 | 72.40 | 72.40 | -0.34% | 119,943 |
| Jan 19, 2026 | 73.90 | 74.00 | 72.00 | 72.65 | 72.65 | -3.00% | 211,612 |
| Jan 16, 2026 | 75.95 | 75.95 | 73.90 | 74.90 | 74.90 | -1.64% | 90,809 |
| Jan 15, 2026 | 75.10 | 76.20 | 75.10 | 76.15 | 76.15 | 0.99% | 130,263 |
| Jan 14, 2026 | 74.75 | 75.40 | 74.05 | 75.40 | 75.40 | 0.80% | 113,922 |
| Jan 13, 2026 | 74.85 | 75.30 | 73.90 | 74.80 | 74.80 | -0.27% | 147,406 |
| Jan 12, 2026 | 74.05 | 75.25 | 73.55 | 75.00 | 75.00 | 1.08% | 148,590 |
| Jan 9, 2026 | 72.10 | 74.20 | 71.85 | 74.20 | 74.20 | 2.84% | 195,380 |
| Jan 8, 2026 | 74.10 | 74.10 | 71.95 | 72.15 | 72.15 | -2.89% | 152,279 |
| Jan 7, 2026 | 73.25 | 74.30 | 72.75 | 74.30 | 74.30 | 1.50% | 219,887 |
| Jan 5, 2026 | 73.80 | 74.25 | 73.00 | 73.20 | 73.20 | -0.68% | 60,491 |
| Jan 2, 2026 | 74.80 | 74.90 | 73.65 | 73.70 | 73.70 | -1.40% | 128,728 |
| Dec 30, 2025 | 74.65 | 74.95 | 74.15 | 74.75 | 74.75 | -0.27% | 93,364 |
| Dec 29, 2025 | 73.40 | 74.95 | 73.20 | 74.95 | 74.95 | 2.11% | 140,020 |
| Dec 23, 2025 | 72.85 | 73.80 | 72.80 | 73.40 | 73.40 | 0.55% | 67,731 |
| Dec 22, 2025 | 72.00 | 73.15 | 72.00 | 73.00 | 73.00 | 1.32% | 74,131 |
| Dec 19, 2025 | 72.55 | 72.80 | 71.90 | 72.05 | 72.05 | -0.89% | 74,511 |
| Dec 18, 2025 | 72.25 | 72.70 | 71.70 | 72.70 | 72.70 | 0.55% | 60,763 |
| Dec 17, 2025 | 72.05 | 72.70 | 71.65 | 72.30 | 72.30 | 0.35% | 71,784 |
| Dec 16, 2025 | 71.85 | 72.70 | 71.65 | 72.05 | 72.05 | -0.28% | 130,344 |
| Dec 15, 2025 | 72.50 | 73.20 | 71.85 | 72.25 | 72.25 | -0.34% | 97,192 |
| Dec 12, 2025 | 72.00 | 73.25 | 72.00 | 72.50 | 72.50 | 0.69% | 81,308 |
| Dec 11, 2025 | 72.40 | 72.90 | 72.00 | 72.00 | 72.00 | -0.55% | 93,590 |
| Dec 10, 2025 | 72.40 | 72.90 | 72.00 | 72.40 | 72.40 | -0.28% | 65,102 |
| Dec 9, 2025 | 72.00 | 73.35 | 71.90 | 72.60 | 72.60 | 0.41% | 109,011 |
| Dec 8, 2025 | 72.80 | 73.15 | 72.20 | 72.30 | 72.30 | -0.69% | 103,990 |
| 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 |