Creades AB (STO:CRED.A)
Sweden · Delayed Price · Currency is SEK 65.55
+0.65 (1.00%)
Mar 23, 2026, 4:53 PM CET
Creades AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 67.05 | 67.15 | 64.80 | 64.90 | 64.90 | -2.55% | 128,903 |
| Mar 19, 2026 | 67.50 | 67.50 | 66.30 | 66.60 | 66.60 | -2.27% | 125,766 |
| Mar 18, 2026 | 68.75 | 69.50 | 67.60 | 68.15 | 68.15 | -0.87% | 97,801 |
| Mar 17, 2026 | 67.55 | 68.95 | 67.10 | 68.75 | 68.75 | 1.78% | 133,985 |
| Mar 16, 2026 | 68.05 | 69.00 | 67.00 | 67.55 | 67.55 | 1.12% | 248,469 |
| Mar 13, 2026 | 67.40 | 67.45 | 66.55 | 66.80 | 66.80 | -1.11% | 185,256 |
| Mar 12, 2026 | 66.80 | 67.70 | 66.40 | 67.55 | 67.55 | 1.12% | 250,717 |
| Mar 11, 2026 | 67.50 | 67.70 | 66.40 | 66.80 | 66.80 | -1.26% | 210,162 |
| Mar 10, 2026 | 67.40 | 67.90 | 66.90 | 67.65 | 67.65 | 2.73% | 237,837 |
| Mar 9, 2026 | 65.60 | 66.45 | 65.25 | 65.85 | 65.85 | -1.86% | 151,455 |
| Mar 6, 2026 | 67.80 | 68.25 | 66.75 | 67.10 | 67.10 | 0.22% | 340,675 |
| Mar 5, 2026 | 67.55 | 68.40 | 66.90 | 66.95 | 66.95 | -0.96% | 185,949 |
| Mar 4, 2026 | 65.95 | 67.95 | 65.95 | 67.60 | 67.60 | 1.58% | 84,488 |
| Mar 3, 2026 | 67.65 | 67.65 | 65.20 | 66.55 | 66.55 | -1.63% | 172,135 |
| Mar 2, 2026 | 67.00 | 68.95 | 66.75 | 67.65 | 67.65 | -1.89% | 118,710 |
| Feb 27, 2026 | 69.20 | 69.55 | 68.20 | 68.95 | 68.95 | - | 133,045 |
| Feb 26, 2026 | 69.60 | 70.00 | 68.60 | 68.95 | 68.95 | -0.79% | 102,752 |
| Feb 25, 2026 | 67.35 | 69.50 | 67.35 | 69.50 | 69.50 | 3.19% | 162,454 |
| Feb 24, 2026 | 67.50 | 68.00 | 67.05 | 67.35 | 67.35 | -0.30% | 93,586 |
| Feb 23, 2026 | 67.50 | 68.60 | 66.75 | 67.55 | 67.55 | -0.15% | 129,364 |
| Feb 20, 2026 | 67.55 | 68.05 | 66.95 | 67.65 | 67.65 | - | 96,738 |
| Feb 19, 2026 | 67.15 | 68.05 | 66.80 | 67.65 | 67.65 | 0.67% | 99,087 |
| Feb 18, 2026 | 67.05 | 67.40 | 66.70 | 67.20 | 67.20 | 0.37% | 143,219 |
| Feb 17, 2026 | 66.40 | 67.05 | 65.85 | 66.95 | 66.95 | 0.53% | 117,345 |
| Feb 16, 2026 | 67.20 | 67.55 | 66.60 | 66.60 | 66.60 | -0.89% | 175,681 |
| Feb 13, 2026 | 67.30 | 67.70 | 66.65 | 67.20 | 67.20 | -0.15% | 125,548 |
| Feb 12, 2026 | 68.50 | 68.80 | 67.30 | 67.30 | 67.30 | -1.75% | 175,574 |
| Feb 11, 2026 | 70.55 | 70.55 | 68.45 | 68.50 | 68.50 | -2.91% | 246,021 |
| Feb 10, 2026 | 71.00 | 71.50 | 70.35 | 70.55 | 70.55 | -0.84% | 202,588 |
| Feb 9, 2026 | 69.95 | 71.50 | 69.75 | 71.15 | 71.15 | 2.60% | 319,025 |
| Feb 6, 2026 | 69.30 | 69.60 | 68.40 | 69.35 | 69.35 | -0.36% | 104,176 |
| Feb 5, 2026 | 70.90 | 70.90 | 69.15 | 69.60 | 69.60 | -1.56% | 155,893 |
| Feb 4, 2026 | 69.30 | 70.80 | 69.20 | 70.70 | 70.70 | 1.14% | 133,606 |
| Feb 3, 2026 | 70.05 | 70.35 | 69.50 | 69.90 | 69.90 | -0.36% | 149,407 |
| Feb 2, 2026 | 69.20 | 70.55 | 68.20 | 70.15 | 70.15 | 1.23% | 156,792 |
| Jan 30, 2026 | 70.65 | 70.65 | 69.30 | 69.30 | 69.30 | -2.05% | 150,776 |
| Jan 29, 2026 | 70.95 | 71.30 | 70.35 | 70.75 | 70.75 | -0.35% | 144,079 |
| Jan 28, 2026 | 70.55 | 71.00 | 70.00 | 71.00 | 71.00 | 0.78% | 134,792 |
| Jan 27, 2026 | 71.50 | 71.55 | 70.35 | 70.45 | 70.45 | -1.47% | 133,713 |
| Jan 26, 2026 | 72.10 | 72.35 | 71.05 | 71.50 | 71.10 | -1.11% | 141,592 |
| Jan 23, 2026 | 73.10 | 73.20 | 71.90 | 72.30 | 71.90 | -1.16% | 116,844 |
| Jan 22, 2026 | 72.50 | 74.90 | 72.50 | 73.15 | 72.74 | 1.32% | 215,054 |
| Jan 21, 2026 | 72.40 | 72.55 | 70.60 | 72.20 | 71.80 | -0.28% | 131,940 |
| Jan 20, 2026 | 72.25 | 72.70 | 71.55 | 72.40 | 71.99 | -0.34% | 119,943 |
| Jan 19, 2026 | 73.90 | 74.00 | 72.00 | 72.65 | 72.24 | -3.00% | 211,612 |
| Jan 16, 2026 | 75.95 | 75.95 | 73.90 | 74.90 | 74.48 | -1.64% | 109,931 |
| Jan 15, 2026 | 75.10 | 76.20 | 75.10 | 76.15 | 75.72 | 0.99% | 138,828 |
| Jan 14, 2026 | 74.75 | 75.40 | 74.05 | 75.40 | 74.98 | 0.80% | 113,922 |
| Jan 13, 2026 | 74.85 | 75.30 | 73.90 | 74.80 | 74.38 | -0.27% | 147,406 |
| Jan 12, 2026 | 74.05 | 75.25 | 73.55 | 75.00 | 74.58 | 1.08% | 148,590 |