Creades AB (STO:CRED.A)
Sweden · Delayed Price · Currency is SEK 91.10
-1.35 (-1.46%)
Aug 14, 2026, 5:29 PM CET
Creades AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 92.75 | 93.15 | 90.85 | 91.10 | 91.10 | -1.46% | 128,910 |
| Aug 13, 2026 | 91.40 | 93.20 | 91.35 | 92.45 | 92.45 | 1.43% | 157,579 |
| Aug 12, 2026 | 90.75 | 92.20 | 90.25 | 91.15 | 91.15 | 0.72% | 118,582 |
| Aug 11, 2026 | 90.70 | 91.10 | 89.30 | 90.50 | 90.50 | 0.17% | 155,198 |
| Aug 10, 2026 | 92.00 | 92.80 | 90.35 | 90.35 | 90.35 | -1.63% | 250,722 |
| Aug 7, 2026 | 88.95 | 93.80 | 88.60 | 91.85 | 91.85 | 3.67% | 551,682 |
| Aug 6, 2026 | 88.55 | 89.00 | 87.75 | 88.60 | 88.60 | 0.68% | 173,522 |
| Aug 5, 2026 | 87.50 | 88.45 | 87.20 | 88.00 | 88.00 | 1.50% | 249,045 |
| Aug 4, 2026 | 86.45 | 87.00 | 86.00 | 86.70 | 86.70 | 0.70% | 132,842 |
| Aug 3, 2026 | 85.65 | 86.75 | 84.50 | 86.10 | 86.10 | 0.82% | 83,134 |
| Jul 31, 2026 | 85.80 | 86.95 | 85.40 | 85.40 | 85.40 | -0.23% | 75,623 |
| Jul 30, 2026 | 86.00 | 86.55 | 85.60 | 85.60 | 85.60 | 0.12% | 102,304 |
| Jul 29, 2026 | 85.80 | 86.50 | 85.15 | 85.50 | 85.50 | -0.18% | 77,123 |
| Jul 28, 2026 | 85.85 | 85.85 | 84.50 | 85.65 | 85.65 | - | 169,277 |
| Jul 27, 2026 | 86.00 | 86.90 | 85.80 | 86.05 | 85.65 | 1.18% | 112,401 |
| Jul 24, 2026 | 83.75 | 85.20 | 83.70 | 85.05 | 84.65 | 2.04% | 84,449 |
| Jul 23, 2026 | 84.55 | 84.70 | 83.35 | 83.35 | 82.96 | -1.13% | 91,491 |
| Jul 22, 2026 | 82.65 | 84.75 | 82.05 | 84.30 | 83.91 | 2.18% | 80,977 |
| Jul 21, 2026 | 82.60 | 83.25 | 82.00 | 82.50 | 82.12 | 0.12% | 85,177 |
| Jul 20, 2026 | 83.75 | 83.85 | 82.20 | 82.40 | 82.02 | -1.61% | 94,565 |
| Jul 17, 2026 | 84.80 | 85.30 | 83.30 | 83.75 | 83.36 | -1.35% | 127,698 |
| Jul 16, 2026 | 85.20 | 85.25 | 83.95 | 84.90 | 84.51 | 0.12% | 49,971 |
| Jul 15, 2026 | 84.55 | 85.60 | 84.00 | 84.80 | 84.41 | 0.30% | 76,117 |
| Jul 14, 2026 | 80.85 | 85.15 | 80.85 | 84.55 | 84.16 | 5.03% | 175,845 |
| Jul 13, 2026 | 80.75 | 80.90 | 79.50 | 80.50 | 80.13 | -0.74% | 63,300 |
| Jul 10, 2026 | 81.70 | 81.70 | 79.70 | 81.10 | 80.72 | -0.18% | 88,102 |
| Jul 9, 2026 | 80.80 | 81.70 | 80.80 | 81.25 | 80.87 | 1.44% | 52,566 |
| Jul 8, 2026 | 82.20 | 82.20 | 79.80 | 80.10 | 79.73 | -2.73% | 66,363 |
| Jul 7, 2026 | 84.30 | 84.45 | 82.35 | 82.35 | 81.97 | -2.26% | 58,108 |
| Jul 6, 2026 | 83.35 | 84.40 | 82.65 | 84.25 | 83.86 | 1.02% | 101,799 |
| Jul 3, 2026 | 82.25 | 83.65 | 82.00 | 83.40 | 83.01 | 1.77% | 110,483 |
| Jul 2, 2026 | 81.20 | 83.25 | 80.00 | 81.95 | 81.57 | 0.92% | 245,701 |
| Jul 1, 2026 | 80.00 | 81.90 | 78.80 | 81.20 | 80.82 | 1.69% | 406,206 |
| Jun 30, 2026 | 79.35 | 80.60 | 78.85 | 79.85 | 79.48 | 0.88% | 80,635 |
| Jun 29, 2026 | 79.15 | 80.20 | 78.95 | 79.15 | 78.78 | - | 80,110 |
| Jun 26, 2026 | 77.80 | 79.20 | 77.05 | 79.15 | 78.78 | 1.74% | 102,678 |
| Jun 25, 2026 | 76.35 | 78.70 | 76.20 | 77.80 | 77.44 | 2.44% | 107,422 |
| Jun 24, 2026 | 77.50 | 77.50 | 75.75 | 75.95 | 75.60 | -1.75% | 74,827 |
| Jun 23, 2026 | 78.65 | 78.65 | 76.20 | 77.30 | 76.94 | -1.97% | 110,638 |
| Jun 22, 2026 | 78.20 | 79.10 | 77.65 | 78.85 | 78.48 | 0.83% | 128,213 |
| Jun 18, 2026 | 80.10 | 80.45 | 78.05 | 78.20 | 77.84 | -2.25% | 173,724 |
| Jun 17, 2026 | 80.95 | 80.95 | 78.90 | 80.00 | 79.63 | -1.84% | 238,929 |
| Jun 16, 2026 | 79.85 | 81.95 | 79.20 | 81.50 | 81.12 | 2.45% | 283,338 |
| Jun 15, 2026 | 79.20 | 81.00 | 79.20 | 79.55 | 79.18 | 2.18% | 278,742 |
| Jun 12, 2026 | 76.50 | 78.30 | 76.50 | 77.85 | 77.49 | 3.25% | 143,762 |
| Jun 11, 2026 | 74.35 | 76.40 | 73.95 | 75.40 | 75.05 | 1.34% | 162,557 |
| Jun 10, 2026 | 75.15 | 75.40 | 73.90 | 74.40 | 74.05 | -0.33% | 70,615 |
| Jun 9, 2026 | 75.75 | 75.75 | 74.65 | 74.65 | 74.30 | -1.45% | 75,999 |
| Jun 8, 2026 | 74.40 | 75.90 | 73.95 | 75.75 | 75.40 | 0.73% | 67,057 |
| Jun 5, 2026 | 74.30 | 76.15 | 74.25 | 75.20 | 74.85 | 1.01% | 175,477 |