C-Rad AB (publ) (STO:CRAD.B)
Sweden
· Delayed Price · Currency is SEK 32.35
+1.10 (3.52%)
At close: Dec 5, 2025
C-Rad AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.35 | 32.40 | 31.05 | 32.40 | - | 3.68% | 12,193 |
| 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 |
| Oct 10, 2025 | 35.00 | 35.00 | 33.30 | 33.30 | 33.30 | -0.30% | 24,311 |
| Oct 9, 2025 | 32.70 | 33.50 | 32.70 | 33.40 | 33.40 | 3.57% | 23,601 |
| Oct 8, 2025 | 33.00 | 33.00 | 32.25 | 32.25 | 32.25 | -2.12% | 19,840 |
| Oct 7, 2025 | 32.55 | 33.00 | 32.30 | 32.95 | 32.95 | 0.92% | 22,207 |
| Oct 6, 2025 | 32.30 | 32.65 | 32.25 | 32.65 | 32.65 | 1.24% | 13,387 |
| Oct 3, 2025 | 32.70 | 32.70 | 32.15 | 32.25 | 32.25 | -0.62% | 19,125 |
| Oct 2, 2025 | 32.75 | 33.00 | 31.80 | 32.45 | 32.45 | - | 26,372 |
| Oct 1, 2025 | 31.75 | 32.65 | 31.75 | 32.45 | 32.45 | 0.78% | 34,297 |
| Sep 30, 2025 | 31.15 | 32.60 | 31.10 | 32.20 | 32.20 | 4.55% | 32,185 |
| Sep 29, 2025 | 30.05 | 31.60 | 30.05 | 30.80 | 30.80 | 2.67% | 13,983 |
| Sep 26, 2025 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | -1.32% | 5,623 |
| Sep 25, 2025 | 30.00 | 30.60 | 30.00 | 30.40 | 30.40 | - | 58,116 |
| Sep 24, 2025 | 30.00 | 30.45 | 30.00 | 30.40 | 30.40 | 1.16% | 19,104 |
| Sep 23, 2025 | 29.90 | 30.45 | 29.10 | 30.05 | 30.05 | -1.15% | 20,019 |
| Sep 22, 2025 | 30.30 | 30.75 | 30.00 | 30.40 | 30.40 | -0.33% | 18,649 |
| Sep 19, 2025 | 30.15 | 30.50 | 30.00 | 30.50 | 30.50 | 0.33% | 63,716 |
| Sep 18, 2025 | 30.95 | 30.95 | 30.10 | 30.40 | 30.40 | 0.50% | 5,507 |
| Sep 17, 2025 | 29.35 | 30.25 | 29.35 | 30.25 | 30.25 | 2.72% | 31,863 |
| Sep 16, 2025 | 30.05 | 30.25 | 29.20 | 29.45 | 29.45 | -2.81% | 52,869 |
| Sep 15, 2025 | 30.45 | 30.70 | 30.20 | 30.30 | 30.30 | - | 39,059 |
| Sep 12, 2025 | 31.95 | 31.95 | 30.00 | 30.30 | 30.30 | -3.96% | 1,049,247 |
| Sep 11, 2025 | 30.05 | 31.95 | 30.05 | 31.55 | 31.55 | -0.47% | 4,658 |
| Sep 10, 2025 | 32.95 | 32.95 | 31.55 | 31.70 | 31.70 | -3.79% | 26,271 |
| Sep 9, 2025 | 33.95 | 33.95 | 31.65 | 32.95 | 32.95 | 4.11% | 24,530 |
| Sep 8, 2025 | 32.00 | 32.25 | 31.25 | 31.65 | 31.65 | -1.09% | 36,428 |
| Sep 5, 2025 | 32.30 | 32.50 | 31.75 | 32.00 | 32.00 | -0.93% | 17,182 |
| Sep 4, 2025 | 31.60 | 32.85 | 30.30 | 32.30 | 32.30 | 2.22% | 3,334 |
| Sep 3, 2025 | 32.40 | 32.40 | 30.00 | 31.60 | 31.60 | -0.63% | 15,689 |
| Sep 2, 2025 | 32.75 | 32.75 | 31.60 | 31.80 | 31.80 | -2.90% | 9,344 |
| Sep 1, 2025 | 32.40 | 32.85 | 32.40 | 32.75 | 32.75 | 0.15% | 21,369 |
| Aug 29, 2025 | 32.60 | 34.95 | 32.35 | 32.70 | 32.70 | -1.65% | 11,121 |
| Aug 28, 2025 | 33.45 | 33.45 | 32.55 | 33.25 | 33.25 | 0.15% | 16,538 |
| Aug 27, 2025 | 34.70 | 34.70 | 33.05 | 33.20 | 33.20 | 0.30% | 8,887 |
| Aug 26, 2025 | 33.15 | 33.20 | 32.50 | 33.10 | 33.10 | -0.30% | 7,679 |
| Aug 25, 2025 | 33.20 | 33.50 | 33.20 | 33.20 | 33.20 | 0.30% | 7,186 |
| Aug 22, 2025 | 33.45 | 33.50 | 33.05 | 33.10 | 33.10 | -0.45% | 12,608 |
| Aug 21, 2025 | 33.75 | 33.75 | 33.00 | 33.25 | 33.25 | -0.15% | 8,461 |
| Aug 20, 2025 | 34.95 | 34.95 | 33.20 | 33.30 | 33.30 | -1.91% | 11,364 |
| Aug 19, 2025 | 35.00 | 35.00 | 32.75 | 33.95 | 33.95 | -3.00% | 5,404 |
| Aug 18, 2025 | 33.60 | 35.00 | 33.00 | 35.00 | 35.00 | 4.48% | 7,235 |
| Aug 15, 2025 | 33.75 | 33.75 | 33.30 | 33.50 | 33.50 | -0.15% | 9,945 |
| Aug 14, 2025 | 33.45 | 34.00 | 33.45 | 33.55 | 33.55 | -0.30% | 10,494 |
| Aug 13, 2025 | 33.35 | 33.75 | 33.35 | 33.65 | 33.65 | 1.05% | 4,040 |
| Aug 12, 2025 | 33.95 | 34.95 | 33.25 | 33.30 | 33.30 | -2.06% | 10,119 |
| Aug 11, 2025 | 34.30 | 34.70 | 34.00 | 34.00 | 34.00 | -0.58% | 9,653 |
| Aug 8, 2025 | 34.00 | 34.40 | 34.00 | 34.20 | 34.20 | - | 48,439 |
| Aug 7, 2025 | 33.50 | 34.45 | 33.50 | 34.20 | 34.20 | 2.09% | 9,730 |
| Aug 6, 2025 | 33.70 | 33.75 | 33.50 | 33.50 | 33.50 | -0.74% | 9,776 |
| Aug 5, 2025 | 34.20 | 34.50 | 33.75 | 33.75 | 33.75 | -1.46% | 21,732 |
| Aug 4, 2025 | 34.25 | 34.30 | 33.95 | 34.25 | 34.25 | -0.72% | 27,707 |
| Aug 1, 2025 | 35.35 | 35.40 | 34.30 | 34.50 | 34.50 | -1.99% | 30,186 |
| Jul 31, 2025 | 35.50 | 36.35 | 35.15 | 35.20 | 35.20 | - | 10,515 |
| Jul 30, 2025 | 35.50 | 35.55 | 35.05 | 35.20 | 35.20 | -0.71% | 17,583 |
| Jul 29, 2025 | 35.50 | 36.00 | 35.40 | 35.45 | 35.45 | 0.14% | 19,578 |
| Jul 28, 2025 | 36.00 | 36.00 | 35.00 | 35.40 | 35.40 | -1.39% | 10,849 |
| Jul 25, 2025 | 34.90 | 35.90 | 34.90 | 35.90 | 35.90 | 1.70% | 11,547 |
| Jul 24, 2025 | 34.90 | 35.55 | 34.45 | 35.30 | 35.30 | 0.86% | 25,531 |
| Jul 23, 2025 | 34.50 | 35.25 | 34.45 | 35.00 | 35.00 | 1.45% | 25,185 |
| Jul 22, 2025 | 34.55 | 34.55 | 34.20 | 34.50 | 34.50 | 0.29% | 417,348 |
| Jul 21, 2025 | 34.30 | 34.60 | 33.85 | 34.40 | 34.40 | 0.29% | 13,127 |