Creades AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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