Creades AB (STO:CRED.A)
Sweden · Delayed Price · Currency is SEK 72.60
+0.50 (0.69%)
At close: Apr 14, 2026
Creades AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 71.45 | 72.10 | 70.55 | 72.10 | 72.10 | 0.49% | 96,210 |
| Apr 10, 2026 | 70.10 | 72.00 | 70.10 | 71.75 | 71.75 | 2.79% | 96,604 |
| Apr 9, 2026 | 69.70 | 70.20 | 68.90 | 69.80 | 69.80 | 0.14% | 110,008 |
| Apr 8, 2026 | 71.20 | 71.35 | 69.55 | 69.70 | 69.70 | 2.65% | 125,628 |
| Apr 7, 2026 | 68.50 | 69.70 | 67.75 | 67.90 | 67.90 | -0.07% | 77,119 |
| Apr 2, 2026 | 68.30 | 68.80 | 67.70 | 67.95 | 67.95 | -1.59% | 43,626 |
| Apr 1, 2026 | 69.25 | 69.90 | 68.45 | 69.05 | 69.05 | 2.30% | 68,095 |
| Mar 31, 2026 | 66.00 | 68.20 | 66.00 | 67.50 | 67.50 | 2.58% | 83,330 |
| Mar 30, 2026 | 64.90 | 66.00 | 64.15 | 65.80 | 65.80 | 1.39% | 103,604 |
| Mar 27, 2026 | 66.00 | 66.15 | 64.40 | 64.90 | 64.90 | -1.67% | 108,989 |
| Mar 26, 2026 | 66.10 | 66.60 | 65.75 | 66.00 | 66.00 | -0.98% | 89,084 |
| Mar 25, 2026 | 65.35 | 66.70 | 65.35 | 66.65 | 66.65 | 3.01% | 154,582 |
| Mar 24, 2026 | 65.15 | 65.85 | 64.45 | 64.70 | 64.70 | -0.54% | 116,763 |
| Mar 23, 2026 | 63.70 | 66.40 | 62.50 | 65.05 | 65.05 | 0.23% | 309,514 |
| Mar 20, 2026 | 67.05 | 67.15 | 64.80 | 64.90 | 64.90 | -2.55% | 128,903 |
| Mar 19, 2026 | 67.50 | 67.50 | 66.30 | 66.60 | 66.60 | -2.27% | 125,766 |
| Mar 18, 2026 | 68.75 | 69.50 | 67.60 | 68.15 | 68.15 | -0.87% | 97,801 |
| Mar 17, 2026 | 67.55 | 68.95 | 67.10 | 68.75 | 68.75 | 1.78% | 133,985 |
| Mar 16, 2026 | 68.05 | 69.00 | 67.00 | 67.55 | 67.55 | 1.12% | 248,469 |
| Mar 13, 2026 | 67.40 | 67.45 | 66.55 | 66.80 | 66.80 | -1.11% | 185,256 |
| Mar 12, 2026 | 66.80 | 67.70 | 66.40 | 67.55 | 67.55 | 1.12% | 250,717 |
| Mar 11, 2026 | 67.50 | 67.70 | 66.40 | 66.80 | 66.80 | -1.26% | 210,162 |
| Mar 10, 2026 | 67.40 | 67.90 | 66.90 | 67.65 | 67.65 | 2.73% | 237,837 |
| Mar 9, 2026 | 65.60 | 66.45 | 65.25 | 65.85 | 65.85 | -1.86% | 151,455 |
| Mar 6, 2026 | 67.80 | 68.25 | 66.75 | 67.10 | 67.10 | 0.22% | 340,675 |
| Mar 5, 2026 | 67.55 | 68.40 | 66.90 | 66.95 | 66.95 | -0.96% | 185,949 |
| Mar 4, 2026 | 65.95 | 67.95 | 65.95 | 67.60 | 67.60 | 1.58% | 84,488 |
| Mar 3, 2026 | 67.65 | 67.65 | 65.20 | 66.55 | 66.55 | -1.63% | 172,135 |
| Mar 2, 2026 | 67.00 | 68.95 | 66.75 | 67.65 | 67.65 | -1.89% | 118,710 |
| Feb 27, 2026 | 69.20 | 69.55 | 68.20 | 68.95 | 68.95 | - | 133,045 |
| Feb 26, 2026 | 69.60 | 70.00 | 68.60 | 68.95 | 68.95 | -0.79% | 102,752 |
| Feb 25, 2026 | 67.35 | 69.50 | 67.35 | 69.50 | 69.50 | 3.19% | 162,454 |
| Feb 24, 2026 | 67.50 | 68.00 | 67.05 | 67.35 | 67.35 | -0.30% | 93,586 |
| Feb 23, 2026 | 67.50 | 68.60 | 66.75 | 67.55 | 67.55 | -0.15% | 129,364 |
| Feb 20, 2026 | 67.55 | 68.05 | 66.95 | 67.65 | 67.65 | - | 96,738 |
| Feb 19, 2026 | 67.15 | 68.05 | 66.80 | 67.65 | 67.65 | 0.67% | 99,087 |
| Feb 18, 2026 | 67.05 | 67.40 | 66.70 | 67.20 | 67.20 | 0.37% | 143,219 |
| Feb 17, 2026 | 66.40 | 67.05 | 65.85 | 66.95 | 66.95 | 0.53% | 117,345 |
| Feb 16, 2026 | 67.20 | 67.55 | 66.60 | 66.60 | 66.60 | -0.89% | 175,681 |
| Feb 13, 2026 | 67.30 | 67.70 | 66.65 | 67.20 | 67.20 | -0.15% | 125,548 |
| Feb 12, 2026 | 68.50 | 68.80 | 67.30 | 67.30 | 67.30 | -1.75% | 175,574 |
| Feb 11, 2026 | 70.55 | 70.55 | 68.45 | 68.50 | 68.50 | -2.91% | 246,021 |
| Feb 10, 2026 | 71.00 | 71.50 | 70.35 | 70.55 | 70.55 | -0.84% | 202,588 |
| Feb 9, 2026 | 69.95 | 71.50 | 69.75 | 71.15 | 71.15 | 2.60% | 319,025 |
| Feb 6, 2026 | 69.30 | 69.60 | 68.40 | 69.35 | 69.35 | -0.36% | 104,176 |
| Feb 5, 2026 | 70.90 | 70.90 | 69.15 | 69.60 | 69.60 | -1.56% | 155,893 |
| Feb 4, 2026 | 69.30 | 70.80 | 69.20 | 70.70 | 70.70 | 1.14% | 133,606 |
| Feb 3, 2026 | 70.05 | 70.35 | 69.50 | 69.90 | 69.90 | -0.36% | 149,407 |
| Feb 2, 2026 | 69.20 | 70.55 | 68.20 | 70.15 | 70.15 | 1.23% | 156,792 |
| Jan 30, 2026 | 70.65 | 70.65 | 69.30 | 69.30 | 69.30 | -2.05% | 150,776 |