C-Rad AB (publ) (STO:CRAD.B)
Sweden
· Delayed Price · Currency is SEK 25.45
-0.75 (-2.86%)
Mar 9, 2026, 3:53 PM CET
C-Rad AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.35 | 26.00 | 25.30 | 25.45 | - | -2.86% | 6,915 |
| Mar 6, 2026 | 26.05 | 26.20 | 25.60 | 26.20 | 26.20 | -1.50% | 19,867 |
| Mar 5, 2026 | 27.20 | 27.20 | 26.00 | 26.60 | 26.60 | 0.38% | 23,209 |
| Mar 4, 2026 | 25.30 | 26.50 | 25.00 | 26.50 | 26.50 | 5.37% | 141,050 |
| Mar 3, 2026 | 26.00 | 26.00 | 25.15 | 25.15 | 25.15 | -5.45% | 34,589 |
| Mar 2, 2026 | 25.50 | 26.55 | 25.40 | 26.60 | 26.60 | - | 42,468 |
| Feb 27, 2026 | 27.20 | 27.20 | 26.20 | 26.60 | 26.60 | -2.92% | 35,809 |
| Feb 26, 2026 | 27.30 | 27.85 | 27.20 | 27.40 | 27.40 | -0.36% | 46,815 |
| Feb 25, 2026 | 27.50 | 27.65 | 27.50 | 27.50 | 27.50 | -0.54% | 3,950 |
| Feb 24, 2026 | 27.55 | 27.90 | 27.50 | 27.65 | 27.65 | -1.60% | 4,262 |
| Feb 23, 2026 | 27.60 | 28.10 | 27.20 | 28.10 | 28.10 | - | 14,666 |
| Feb 20, 2026 | 27.55 | 28.35 | 27.55 | 28.10 | 28.10 | 1.81% | 11,851 |
| Feb 19, 2026 | 28.35 | 28.35 | 27.35 | 27.60 | 27.60 | -1.25% | 19,130 |
| Feb 18, 2026 | 28.55 | 28.80 | 27.95 | 27.95 | 27.95 | -2.10% | 5,244 |
| Feb 17, 2026 | 28.40 | 28.60 | 27.60 | 28.55 | 28.55 | 1.06% | 15,600 |
| Feb 16, 2026 | 28.05 | 28.25 | 28.00 | 28.25 | 28.25 | 1.80% | 34,982 |
| Feb 13, 2026 | 27.90 | 28.45 | 27.50 | 27.75 | 27.75 | -1.94% | 110,147 |
| Feb 12, 2026 | 28.45 | 29.00 | 25.30 | 28.30 | 28.30 | -10.16% | 240,332 |
| Feb 11, 2026 | 32.30 | 32.70 | 31.45 | 31.50 | 31.50 | -1.56% | 32,050 |
| Feb 10, 2026 | 31.50 | 32.50 | 31.50 | 32.00 | 32.00 | 0.31% | 14,294 |
| Feb 9, 2026 | 31.60 | 32.45 | 31.50 | 31.90 | 31.90 | 0.95% | 16,528 |
| Feb 6, 2026 | 31.20 | 32.00 | 31.20 | 31.60 | 31.60 | 0.32% | 26,416 |
| Feb 5, 2026 | 31.50 | 31.65 | 31.50 | 31.50 | 31.50 | 1.29% | 17,476 |
| Feb 4, 2026 | 31.55 | 31.55 | 30.80 | 31.10 | 31.10 | -1.27% | 80,148 |
| Feb 3, 2026 | 31.80 | 31.85 | 31.15 | 31.50 | 31.50 | -1.25% | 57,661 |
| Feb 2, 2026 | 31.55 | 31.90 | 30.80 | 31.90 | 31.90 | 1.11% | 11,621 |
| Jan 30, 2026 | 31.90 | 32.45 | 31.50 | 31.55 | 31.55 | -1.10% | 19,107 |
| Jan 29, 2026 | 31.60 | 31.90 | 31.50 | 31.90 | 31.90 | -0.31% | 12,214 |
| Jan 28, 2026 | 31.20 | 32.15 | 31.20 | 32.00 | 32.00 | 1.11% | 113,953 |
| Jan 27, 2026 | 32.25 | 32.95 | 31.55 | 31.65 | 31.65 | -1.86% | 112,835 |
| Jan 26, 2026 | 31.70 | 32.25 | 31.40 | 32.25 | 32.25 | 1.42% | 15,498 |
| Jan 23, 2026 | 32.00 | 32.00 | 31.65 | 31.80 | 31.80 | -0.47% | 6,246 |
| Jan 22, 2026 | 31.90 | 32.25 | 31.55 | 31.95 | 31.95 | 0.16% | 15,935 |
| Jan 21, 2026 | 32.20 | 32.30 | 31.55 | 31.90 | 31.90 | -0.62% | 35,370 |
| Jan 20, 2026 | 32.10 | 32.10 | 31.65 | 32.10 | 32.10 | 0.31% | 14,603 |
| Jan 19, 2026 | 32.35 | 32.35 | 31.60 | 32.00 | 32.00 | -1.08% | 45,915 |
| Jan 16, 2026 | 32.10 | 32.50 | 32.00 | 32.35 | 32.35 | -0.61% | 5,650 |
| Jan 15, 2026 | 32.60 | 32.60 | 31.60 | 32.55 | 32.55 | - | 21,227 |
| Jan 14, 2026 | 31.95 | 32.55 | 31.80 | 32.55 | 32.55 | 0.77% | 17,567 |
| Jan 13, 2026 | 32.50 | 32.60 | 32.30 | 32.30 | 32.30 | -1.07% | 33,639 |
| Jan 12, 2026 | 32.30 | 33.00 | 32.30 | 32.65 | 32.65 | 1.40% | 13,377 |
| Jan 9, 2026 | 32.40 | 32.40 | 31.80 | 32.20 | 32.20 | -0.31% | 34,232 |
| Jan 8, 2026 | 32.25 | 32.35 | 31.75 | 32.30 | 32.30 | 0.31% | 7,071 |
| Jan 7, 2026 | 32.05 | 32.30 | 31.65 | 32.20 | 32.20 | 0.31% | 16,133 |
| Jan 5, 2026 | 31.85 | 32.95 | 31.85 | 32.10 | 32.10 | 0.63% | 14,630 |
| Jan 2, 2026 | 31.05 | 31.90 | 31.05 | 31.90 | 31.90 | -0.16% | 34,922 |
| Dec 30, 2025 | 31.80 | 31.95 | 31.25 | 31.95 | 31.95 | 0.47% | 32,306 |
| Dec 29, 2025 | 31.55 | 31.80 | 30.90 | 31.80 | 31.80 | -0.16% | 32,386 |
| Dec 23, 2025 | 31.25 | 31.85 | 30.65 | 31.85 | 31.85 | 1.92% | 22,078 |
| Dec 22, 2025 | 31.15 | 31.45 | 30.90 | 31.25 | 31.25 | 0.64% | 18,829 |
| Dec 19, 2025 | 31.00 | 31.50 | 30.90 | 31.05 | 31.05 | 0.32% | 20,926 |
| Dec 18, 2025 | 31.00 | 31.50 | 30.95 | 30.95 | 30.95 | -0.48% | 13,338 |
| Dec 17, 2025 | 30.75 | 31.50 | 30.75 | 31.10 | 31.10 | - | 14,890 |
| Dec 16, 2025 | 31.85 | 31.85 | 31.10 | 31.10 | 31.10 | -2.96% | 18,116 |
| Dec 15, 2025 | 31.55 | 32.30 | 31.55 | 32.05 | 32.05 | 1.58% | 24,871 |
| Dec 12, 2025 | 31.80 | 32.80 | 31.50 | 31.55 | 31.55 | -0.94% | 37,955 |
| Dec 11, 2025 | 31.90 | 32.50 | 31.65 | 31.85 | 31.85 | 0.47% | 8,551 |
| Dec 10, 2025 | 32.05 | 32.30 | 31.70 | 31.70 | 31.70 | 0.16% | 15,969 |
| Dec 9, 2025 | 31.95 | 32.10 | 31.65 | 31.65 | 31.65 | -1.56% | 7,021 |
| Dec 8, 2025 | 32.40 | 32.90 | 32.15 | 32.15 | 32.15 | -0.62% | 12,786 |
| Dec 5, 2025 | 31.35 | 32.55 | 31.05 | 32.35 | 32.35 | 3.52% | 17,350 |
| Dec 4, 2025 | 31.65 | 32.40 | 31.25 | 31.25 | 31.25 | -3.10% | 38,720 |
| Dec 3, 2025 | 32.70 | 32.85 | 31.85 | 32.25 | 32.25 | -1.53% | 23,682 |
| Dec 2, 2025 | 32.50 | 32.85 | 32.25 | 32.75 | 32.75 | 0.77% | 33,247 |
| Dec 1, 2025 | 31.40 | 32.50 | 30.80 | 32.50 | 32.50 | 7.44% | 264,145 |
| Nov 28, 2025 | 32.10 | 32.85 | 30.25 | 30.25 | 30.25 | -5.76% | 489,158 |
| Nov 27, 2025 | 32.70 | 32.70 | 32.00 | 32.10 | 32.10 | -1.83% | 14,772 |
| Nov 26, 2025 | 32.05 | 32.95 | 32.05 | 32.70 | 32.70 | 1.87% | 18,475 |
| Nov 25, 2025 | 32.75 | 33.00 | 31.40 | 32.10 | 32.10 | -5.87% | 85,376 |
| Nov 24, 2025 | 34.30 | 34.75 | 34.00 | 34.10 | 34.10 | -1.30% | 28,543 |
| Nov 21, 2025 | 34.50 | 35.10 | 34.05 | 34.55 | 34.55 | - | 53,721 |
| Nov 20, 2025 | 34.40 | 34.85 | 34.35 | 34.55 | 34.55 | -0.43% | 24,952 |
| Nov 19, 2025 | 34.05 | 34.70 | 34.00 | 34.70 | 34.70 | - | 27,974 |
| Nov 18, 2025 | 34.70 | 34.85 | 34.20 | 34.70 | 34.70 | - | 42,315 |
| Nov 17, 2025 | 33.85 | 35.00 | 33.85 | 34.70 | 34.70 | 2.51% | 73,196 |
| Nov 14, 2025 | 33.95 | 34.50 | 33.45 | 33.85 | 33.85 | -0.15% | 38,032 |
| Nov 13, 2025 | 32.70 | 34.00 | 32.70 | 33.90 | 33.90 | 4.47% | 74,088 |
| Nov 12, 2025 | 32.00 | 32.45 | 32.00 | 32.45 | 32.45 | 1.56% | 10,937 |
| Nov 11, 2025 | 32.00 | 32.30 | 31.80 | 31.95 | 31.95 | -0.16% | 13,147 |
| Nov 10, 2025 | 32.05 | 32.50 | 31.80 | 32.00 | 32.00 | -0.16% | 13,284 |
| Nov 7, 2025 | 32.45 | 32.75 | 32.05 | 32.05 | 32.05 | -2.29% | 12,187 |
| Nov 6, 2025 | 32.85 | 33.05 | 32.80 | 32.80 | 32.80 | -0.30% | 11,147 |
| Nov 5, 2025 | 32.90 | 33.20 | 32.90 | 32.90 | 32.90 | -0.30% | 12,323 |
| Nov 4, 2025 | 33.25 | 33.35 | 32.90 | 33.00 | 33.00 | -0.30% | 9,562 |
| Nov 3, 2025 | 33.05 | 33.80 | 33.00 | 33.10 | 33.10 | -0.30% | 17,407 |
| Oct 31, 2025 | 33.55 | 33.95 | 33.00 | 33.20 | 33.20 | -1.63% | 12,058 |
| Oct 30, 2025 | 34.40 | 34.40 | 33.60 | 33.75 | 33.75 | -0.59% | 3,496 |
| Oct 29, 2025 | 33.45 | 34.15 | 33.45 | 33.95 | 33.95 | 0.74% | 5,862 |
| Oct 28, 2025 | 33.80 | 33.80 | 33.30 | 33.70 | 33.70 | -0.59% | 7,283 |
| Oct 27, 2025 | 33.80 | 33.90 | 33.45 | 33.90 | 33.90 | 0.30% | 15,191 |
| Oct 24, 2025 | 34.85 | 34.85 | 33.40 | 33.80 | 33.80 | -0.44% | 42,330 |
| Oct 23, 2025 | 32.95 | 34.30 | 32.95 | 33.95 | 33.95 | 3.03% | 66,992 |
| Oct 22, 2025 | 32.95 | 33.50 | 32.20 | 32.95 | 32.95 | -1.64% | 105,151 |
| Oct 21, 2025 | 33.55 | 33.80 | 33.25 | 33.50 | 33.50 | 0.75% | 17,931 |
| Oct 20, 2025 | 33.20 | 33.60 | 32.75 | 33.25 | 33.25 | 0.76% | 20,040 |
| Oct 17, 2025 | 33.05 | 33.05 | 32.50 | 33.00 | 33.00 | -0.15% | 3,420 |
| Oct 16, 2025 | 32.50 | 33.05 | 32.50 | 33.05 | 33.05 | 1.69% | 6,016 |
| Oct 15, 2025 | 32.00 | 33.60 | 32.00 | 32.50 | 32.50 | 1.40% | 29,353 |
| Oct 14, 2025 | 32.55 | 33.00 | 31.85 | 32.05 | 32.05 | -2.29% | 12,244 |
| Oct 13, 2025 | 33.10 | 33.55 | 32.80 | 32.80 | 32.80 | -1.50% | 4,896 |