Creades AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	89.30	92.55	89.30	92.15	92.15	3.42%	147,366
Sep 2, 2026	89.40	89.80	88.25	89.10	89.10	-1.27%	92,175
Sep 1, 2026	91.05	91.10	89.75	90.25	90.25	-0.61%	88,791
Aug 31, 2026	91.75	91.95	90.75	90.80	90.80	-1.04%	124,180
Aug 28, 2026	90.90	92.20	90.90	91.75	91.75	1.21%	70,346
Aug 27, 2026	90.10	91.00	89.70	90.65	90.65	0.83%	95,978
Aug 26, 2026	90.20	91.50	89.85	89.90	89.90	-0.28%	90,909
Aug 25, 2026	89.95	91.00	89.70	90.15	90.15	0.84%	96,728
Aug 24, 2026	89.65	89.90	88.85	89.40	89.40	-0.45%	96,497
Aug 21, 2026	89.00	90.50	88.20	89.80	89.80	1.30%	117,731
Aug 20, 2026	87.20	89.60	87.15	88.65	88.65	2.01%	78,275
Aug 19, 2026	88.05	88.10	86.50	86.90	86.90	-1.14%	174,156
Aug 18, 2026	89.05	89.25	87.85	87.90	87.90	-1.29%	130,940
Aug 17, 2026	91.10	91.95	88.55	89.05	89.05	-2.25%	135,484
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