Creades AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	67.00	68.95	66.75	67.75	67.75	-1.74%	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%	168,561
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%	133,314
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
Jan 9, 2026	72.10	74.20	71.85	74.20	73.78	2.84%	195,380
Jan 8, 2026	74.10	74.10	71.95	72.15	71.75	-2.89%	152,279
Jan 7, 2026	73.25	74.30	72.75	74.30	73.88	1.50%	219,887
Jan 5, 2026	73.80	74.25	73.00	73.20	72.79	-0.68%	60,491
Jan 2, 2026	74.80	74.90	73.65	73.70	73.29	-1.40%	138,479
Dec 30, 2025	74.65	74.95	74.15	74.75	74.33	-0.27%	93,364
Dec 29, 2025	73.40	74.95	73.20	74.95	74.53	2.11%	146,120
Dec 23, 2025	72.85	73.80	72.80	73.40	72.99	0.55%	71,283
Dec 22, 2025	72.00	73.15	72.00	73.00	72.59	1.32%	78,737
Dec 19, 2025	72.55	72.80	71.90	72.05	71.65	-0.89%	74,511
Dec 18, 2025	72.25	72.70	71.70	72.70	72.29	0.55%	60,763
Dec 17, 2025	72.05	72.70	71.65	72.30	71.90	0.35%	71,784
Dec 16, 2025	71.85	72.70	71.65	72.05	71.65	-0.28%	130,344
Dec 15, 2025	72.50	73.20	71.85	72.25	71.85	-0.34%	97,192