Creades AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	73.10	74.10	73.00	73.40	-	0.41%	50,409
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%	126,502
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
Apr 21, 2026	73.40	74.45	72.15	73.35	73.35	1.31%	445,405
Apr 20, 2026	72.50	73.25	72.10	72.40	72.40	-0.55%	132,458
Apr 17, 2026	73.30	73.60	72.75	72.80	72.80	-0.21%	111,577
Apr 16, 2026	72.60	74.10	72.40	72.95	72.95	0.48%	180,883
Apr 15, 2026	72.50	73.35	71.75	72.60	72.20	-	405,513
Apr 14, 2026	72.20	73.20	72.00	72.60	72.20	0.69%	108,396
Apr 13, 2026	71.45	72.10	70.55	72.10	71.70	0.49%	96,210
Apr 10, 2026	70.10	72.00	70.10	71.75	71.35	2.79%	96,604
Apr 9, 2026	69.70	70.20	68.90	69.80	69.42	0.14%	110,008
Apr 8, 2026	71.20	71.35	69.55	69.70	69.32	2.65%	125,628
Apr 7, 2026	68.50	69.70	67.75	67.90	67.53	-0.07%	77,119
Apr 2, 2026	68.30	68.80	67.70	67.95	67.58	-1.59%	43,626
Apr 1, 2026	69.25	69.90	68.45	69.05	68.67	2.30%	68,095
Mar 31, 2026	66.00	68.20	66.00	67.50	67.13	2.58%	83,330
Mar 30, 2026	64.90	66.00	64.15	65.80	65.44	1.39%	109,768
Mar 27, 2026	66.00	66.15	64.40	64.90	64.54	-1.67%	108,989
Mar 26, 2026	66.10	66.60	65.75	66.00	65.64	-0.98%	89,084
Mar 25, 2026	65.35	66.70	65.35	66.65	66.28	3.01%	154,582
Mar 24, 2026	65.15	65.85	64.45	64.70	64.34	-0.54%	116,763
Mar 23, 2026	63.70	66.40	62.50	65.05	64.69	0.23%	309,514
Mar 20, 2026	67.05	67.15	64.80	64.90	64.54	-2.55%	128,903
Mar 19, 2026	67.50	67.50	66.30	66.60	66.23	-2.27%	125,766
Mar 18, 2026	68.75	69.50	67.60	68.15	67.77	-0.87%	97,801
Mar 17, 2026	67.55	68.95	67.10	68.75	68.37	1.78%	133,985
Mar 16, 2026	68.05	69.00	67.00	67.55	67.18	1.12%	248,469
Mar 13, 2026	67.40	67.45	66.55	66.80	66.43	-1.11%	185,256
Mar 12, 2026	66.80	67.70	66.40	67.55	67.18	1.12%	250,717
Mar 11, 2026	67.50	67.70	66.40	66.80	66.43	-1.26%	210,162
Mar 10, 2026	67.40	67.90	66.90	67.65	67.28	2.73%	237,837
Mar 9, 2026	65.60	66.45	65.25	65.85	65.49	-1.86%	151,455
Mar 6, 2026	67.80	68.25	66.75	67.10	66.73	0.22%	340,675
Mar 5, 2026	67.55	68.40	66.90	66.95	66.58	-0.96%	185,949
Mar 4, 2026	65.95	67.95	65.95	67.60	67.23	1.58%	90,726
Mar 3, 2026	67.65	67.65	65.20	66.55	66.18	-1.63%	172,135
Mar 2, 2026	67.00	68.95	66.75	67.65	67.28	-1.89%	118,710
Feb 27, 2026	69.20	69.55	68.20	68.95	68.57	-	133,045
Feb 26, 2026	69.60	70.00	68.60	68.95	68.57	-0.79%	102,752
Feb 25, 2026	67.35	69.50	67.35	69.50	69.12	3.19%	162,454
Feb 24, 2026	67.50	68.00	67.05	67.35	66.98	-0.30%	93,586
Feb 23, 2026	67.50	68.60	66.75	67.55	67.18	-0.15%	129,364
Feb 20, 2026	67.55	68.05	66.95	67.65	67.28	-	96,738