Creades AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	80.95	82.20	80.95	81.30	-	0.81%	89,589
May 22, 2026	78.35	80.85	78.35	80.65	80.65	3.00%	126,021
May 21, 2026	77.85	79.15	77.50	78.30	78.30	0.71%	88,637
May 20, 2026	74.85	78.30	74.80	77.75	77.75	3.87%	154,668
May 19, 2026	74.25	76.05	74.25	74.85	74.85	1.08%	130,835
May 18, 2026	74.15	74.50	73.00	74.05	74.05	-0.13%	164,365
May 15, 2026	75.35	75.40	74.00	74.15	74.15	-1.79%	317,941
May 13, 2026	74.50	76.05	74.50	75.50	75.50	1.34%	138,916
May 12, 2026	79.40	79.40	74.00	74.50	74.50	-7.11%	395,473
May 11, 2026	79.45	81.40	79.00	80.20	80.20	1.07%	404,096
May 8, 2026	77.30	80.50	75.75	79.35	79.35	2.26%	394,583
May 7, 2026	82.00	83.35	76.05	77.60	77.60	1.44%	1,038,560
May 6, 2026	73.80	76.80	73.80	76.50	76.50	4.01%	232,246
May 5, 2026	73.10	74.10	72.40	73.55	73.55	0.62%	137,606
May 4, 2026	72.00	73.70	71.50	73.10	73.10	2.96%	276,361
Apr 30, 2026	70.10	71.00	69.30	71.00	71.00	0.71%	39,446
Apr 29, 2026	70.70	71.30	70.40	70.50	70.50	-0.14%	74,679
Apr 28, 2026	70.95	71.20	70.15	70.60	70.60	-0.49%	129,393
Apr 27, 2026	70.35	72.20	70.35	70.95	70.95	1.07%	192,110
Apr 24, 2026	71.30	71.45	70.05	70.20	70.20	-1.82%	86,614
Apr 23, 2026	72.90	72.90	71.35	71.50	71.50	-1.92%	99,345
Apr 22, 2026	73.75	74.35	72.85	72.90	72.90	-0.61%	155,788
Apr 21, 2026	73.40	74.45	72.15	73.35	73.35	1.31%	445,405
Apr 20, 2026	72.50	73.25	72.10	72.40	72.40	-0.55%	132,458
Apr 17, 2026	73.30	73.60	72.75	72.80	72.80	-0.21%	111,577
Apr 16, 2026	72.60	74.10	72.40	72.95	72.95	1.04%	180,883
Apr 15, 2026	72.50	73.35	71.75	72.60	72.20	-	405,513
Apr 14, 2026	72.20	73.20	72.00	72.60	72.20	0.69%	108,396
Apr 13, 2026	71.45	72.10	70.55	72.10	71.70	0.49%	96,210
Apr 10, 2026	70.10	72.00	70.10	71.75	71.35	2.79%	96,604
Apr 9, 2026	69.70	70.20	68.90	69.80	69.42	0.14%	110,008
Apr 8, 2026	71.20	71.35	69.55	69.70	69.32	2.65%	125,628
Apr 7, 2026	68.50	69.70	67.75	67.90	67.53	-0.07%	77,119
Apr 2, 2026	68.30	68.80	67.70	67.95	67.58	-1.59%	43,626
Apr 1, 2026	69.25	69.90	68.45	69.05	68.67	2.30%	68,095
Mar 31, 2026	66.00	68.20	66.00	67.50	67.13	2.58%	83,330
Mar 30, 2026	64.90	66.00	64.15	65.80	65.44	1.39%	109,768
Mar 27, 2026	66.00	66.15	64.40	64.90	64.54	-1.67%	108,989
Mar 26, 2026	66.10	66.60	65.75	66.00	65.64	-0.98%	89,084
Mar 25, 2026	65.35	66.70	65.35	66.65	66.28	3.01%	154,582
Mar 24, 2026	65.15	65.85	64.45	64.70	64.34	-0.54%	116,763
Mar 23, 2026	63.70	66.40	62.50	65.05	64.69	0.23%	309,514
Mar 20, 2026	67.05	67.15	64.80	64.90	64.54	-2.55%	128,903
Mar 19, 2026	67.50	67.50	66.30	66.60	66.23	-2.27%	125,766
Mar 18, 2026	68.75	69.50	67.60	68.15	67.77	-0.87%	97,801
Mar 17, 2026	67.55	68.95	67.10	68.75	68.37	1.78%	133,985
Mar 16, 2026	68.05	69.00	67.00	67.55	67.18	1.12%	248,469
Mar 13, 2026	67.40	67.45	66.55	66.80	66.43	-1.11%	185,256
Mar 12, 2026	66.80	67.70	66.40	67.55	67.18	1.12%	250,717
Mar 11, 2026	67.50	67.70	66.40	66.80	66.43	-1.26%	210,162