Creades AB (STO:CRED.A)
Sweden · Delayed Price · Currency is SEK 85.05
+1.70 (2.04%)
Jul 24, 2026, 5:29 PM CET
Creades AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 83.75 | 85.20 | 83.70 | 85.05 | 85.05 | 2.04% | 84,449 |
| Jul 23, 2026 | 84.55 | 84.70 | 83.35 | 83.35 | 83.35 | -1.13% | 90,265 |
| Jul 22, 2026 | 82.65 | 84.75 | 82.05 | 84.30 | 84.30 | 2.18% | 80,977 |
| Jul 21, 2026 | 82.60 | 83.25 | 82.00 | 82.50 | 82.50 | 0.12% | 85,177 |
| Jul 20, 2026 | 83.75 | 83.85 | 82.20 | 82.40 | 82.40 | -1.61% | 94,511 |
| Jul 17, 2026 | 84.80 | 85.30 | 83.30 | 83.75 | 83.75 | -1.35% | 127,698 |
| Jul 16, 2026 | 85.20 | 85.25 | 83.95 | 84.90 | 84.90 | 0.12% | 49,971 |
| Jul 15, 2026 | 84.55 | 85.60 | 84.00 | 84.80 | 84.80 | 0.30% | 76,117 |
| Jul 14, 2026 | 80.85 | 85.15 | 80.85 | 84.55 | 84.55 | 5.03% | 175,845 |
| Jul 13, 2026 | 80.75 | 80.90 | 79.50 | 80.50 | 80.50 | -0.74% | 63,300 |
| Jul 10, 2026 | 81.70 | 81.70 | 79.70 | 81.10 | 81.10 | -0.18% | 88,102 |
| Jul 9, 2026 | 80.80 | 81.70 | 80.80 | 81.25 | 81.25 | 1.44% | 52,566 |
| Jul 8, 2026 | 82.20 | 82.20 | 79.80 | 80.10 | 80.10 | -2.73% | 66,363 |
| Jul 7, 2026 | 84.30 | 84.45 | 82.35 | 82.35 | 82.35 | -2.26% | 58,108 |
| Jul 6, 2026 | 83.35 | 84.40 | 82.65 | 84.25 | 84.25 | 1.02% | 101,799 |
| Jul 3, 2026 | 82.25 | 83.65 | 82.00 | 83.40 | 83.40 | 1.77% | 110,483 |
| Jul 2, 2026 | 81.20 | 83.25 | 80.00 | 81.95 | 81.95 | 0.92% | 245,701 |
| Jul 1, 2026 | 80.00 | 81.90 | 78.80 | 81.20 | 81.20 | 1.69% | 367,641 |
| Jun 30, 2026 | 79.35 | 80.60 | 78.85 | 79.85 | 79.85 | 0.88% | 80,635 |
| Jun 29, 2026 | 79.15 | 80.20 | 78.95 | 79.15 | 79.15 | - | 80,110 |
| Jun 26, 2026 | 77.80 | 79.20 | 77.05 | 79.15 | 79.15 | 1.74% | 102,678 |
| Jun 25, 2026 | 76.35 | 78.70 | 76.20 | 77.80 | 77.80 | 2.44% | 107,422 |
| Jun 24, 2026 | 77.50 | 77.50 | 75.75 | 75.95 | 75.95 | -1.75% | 74,827 |
| Jun 23, 2026 | 78.65 | 78.65 | 76.20 | 77.30 | 77.30 | -1.97% | 110,638 |
| Jun 22, 2026 | 78.20 | 79.10 | 77.65 | 78.85 | 78.85 | 0.83% | 128,213 |
| Jun 18, 2026 | 80.10 | 80.45 | 78.05 | 78.20 | 78.20 | -2.25% | 173,724 |
| Jun 17, 2026 | 80.95 | 80.95 | 78.90 | 80.00 | 80.00 | -1.84% | 238,929 |
| Jun 16, 2026 | 79.85 | 81.95 | 79.20 | 81.50 | 81.50 | 2.45% | 283,338 |
| Jun 15, 2026 | 79.20 | 81.00 | 79.20 | 79.55 | 79.55 | 2.18% | 278,742 |
| Jun 12, 2026 | 76.50 | 78.30 | 76.50 | 77.85 | 77.85 | 3.25% | 143,762 |
| Jun 11, 2026 | 74.35 | 76.40 | 73.95 | 75.40 | 75.40 | 1.34% | 162,557 |
| Jun 10, 2026 | 75.15 | 75.40 | 73.90 | 74.40 | 74.40 | -0.33% | 70,615 |
| Jun 9, 2026 | 75.75 | 75.75 | 74.65 | 74.65 | 74.65 | -1.45% | 75,999 |
| Jun 8, 2026 | 74.40 | 75.90 | 73.95 | 75.75 | 75.75 | 0.73% | 67,057 |
| Jun 5, 2026 | 74.30 | 76.15 | 74.25 | 75.20 | 75.20 | 1.01% | 175,477 |
| Jun 4, 2026 | 73.90 | 74.85 | 73.50 | 74.45 | 74.45 | 0.81% | 85,650 |
| Jun 3, 2026 | 75.70 | 75.70 | 73.60 | 73.85 | 73.85 | -1.99% | 132,422 |
| Jun 2, 2026 | 75.50 | 77.00 | 75.05 | 75.35 | 75.35 | 0.13% | 153,911 |
| Jun 1, 2026 | 77.00 | 77.20 | 75.05 | 75.25 | 75.25 | -2.21% | 110,809 |
| May 29, 2026 | 78.10 | 78.50 | 76.80 | 76.95 | 76.95 | -1.41% | 202,173 |
| May 28, 2026 | 79.30 | 79.40 | 77.80 | 78.05 | 78.05 | -1.76% | 111,474 |
| May 27, 2026 | 80.00 | 82.20 | 79.35 | 79.45 | 79.45 | -0.50% | 210,278 |
| May 26, 2026 | 81.10 | 81.10 | 79.45 | 79.85 | 79.85 | -1.66% | 99,781 |
| May 25, 2026 | 80.95 | 82.20 | 80.80 | 81.20 | 81.20 | 0.68% | 140,853 |
| 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 |