Creades AB (STO:CRED.A)
Sweden
· Delayed Price · Currency is SEK 72.80
-0.30 (-0.41%)
At close: Dec 5, 2025
Creades AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.15 | 73.50 | 72.65 | 72.80 | 72.80 | -0.41% | 56,889 |
| Dec 4, 2025 | 71.85 | 73.25 | 71.85 | 73.10 | 73.10 | 1.81% | 72,713 |
| Dec 3, 2025 | 72.80 | 73.35 | 71.60 | 71.80 | 71.80 | -1.17% | 160,229 |
| Dec 2, 2025 | 74.00 | 74.00 | 72.55 | 72.65 | 72.65 | -1.82% | 90,268 |
| Dec 1, 2025 | 75.80 | 75.80 | 73.45 | 74.00 | 74.00 | -2.37% | 83,455 |
| Nov 28, 2025 | 76.30 | 76.60 | 75.50 | 75.80 | 75.80 | -0.66% | 119,565 |
| Nov 27, 2025 | 75.30 | 76.45 | 75.20 | 76.30 | 76.30 | 1.33% | 81,881 |
| Nov 26, 2025 | 74.95 | 75.70 | 74.55 | 75.30 | 75.30 | 0.53% | 119,330 |
| Nov 25, 2025 | 73.75 | 75.10 | 73.50 | 74.90 | 74.90 | 1.01% | 89,359 |
| Nov 24, 2025 | 73.00 | 74.15 | 73.00 | 74.15 | 74.15 | 2.28% | 140,293 |
| Nov 21, 2025 | 72.30 | 72.70 | 71.70 | 72.50 | 72.50 | -0.75% | 71,877 |
| Nov 20, 2025 | 72.85 | 73.70 | 72.50 | 73.05 | 73.05 | 1.11% | 100,295 |
| Nov 19, 2025 | 72.45 | 72.80 | 71.70 | 72.25 | 72.25 | -0.41% | 109,677 |
| Nov 18, 2025 | 73.00 | 73.30 | 72.20 | 72.55 | 72.55 | -1.69% | 105,201 |
| Nov 17, 2025 | 74.45 | 74.50 | 73.35 | 73.80 | 73.80 | -0.87% | 84,050 |
| Nov 14, 2025 | 75.05 | 75.05 | 73.50 | 74.45 | 74.45 | -0.80% | 89,858 |
| Nov 13, 2025 | 75.15 | 76.60 | 75.05 | 75.05 | 75.05 | -0.13% | 104,106 |
| Nov 12, 2025 | 75.80 | 76.15 | 75.15 | 75.15 | 75.15 | -0.86% | 79,537 |
| Nov 11, 2025 | 74.50 | 75.85 | 74.50 | 75.80 | 75.80 | 1.95% | 86,963 |
| Nov 10, 2025 | 73.00 | 74.70 | 73.00 | 74.35 | 74.35 | 2.27% | 90,329 |
| Nov 7, 2025 | 73.55 | 73.95 | 72.45 | 72.70 | 72.70 | -0.95% | 103,350 |
| Nov 6, 2025 | 74.65 | 74.85 | 73.40 | 73.40 | 73.40 | -1.48% | 70,552 |
| Nov 5, 2025 | 74.00 | 75.10 | 73.60 | 74.50 | 74.50 | 0.34% | 65,139 |
| Nov 4, 2025 | 75.30 | 75.30 | 73.65 | 74.25 | 74.25 | -1.39% | 137,519 |
| Nov 3, 2025 | 75.60 | 76.15 | 75.30 | 75.30 | 75.30 | -0.40% | 87,665 |
| Oct 31, 2025 | 76.70 | 77.10 | 75.60 | 75.60 | 75.60 | -1.18% | 37,424 |
| Oct 30, 2025 | 76.80 | 77.25 | 76.05 | 76.50 | 76.50 | -0.39% | 52,614 |
| Oct 29, 2025 | 77.30 | 78.20 | 76.75 | 76.80 | 76.80 | -0.58% | 90,601 |
| Oct 28, 2025 | 78.65 | 78.65 | 77.05 | 77.25 | 77.25 | -1.90% | 83,518 |
| Oct 27, 2025 | 79.00 | 79.60 | 77.95 | 78.75 | 78.35 | 0.06% | 90,032 |
| Oct 24, 2025 | 78.05 | 79.25 | 77.75 | 78.70 | 78.30 | 0.58% | 127,988 |
| Oct 23, 2025 | 77.10 | 78.30 | 77.10 | 78.25 | 77.85 | 1.43% | 77,041 |
| Oct 22, 2025 | 76.75 | 77.25 | 76.20 | 77.15 | 76.76 | 0.33% | 76,994 |
| Oct 21, 2025 | 77.75 | 77.75 | 76.40 | 76.90 | 76.51 | -1.09% | 54,666 |
| Oct 20, 2025 | 77.30 | 77.90 | 77.00 | 77.75 | 77.36 | 0.97% | 81,165 |
| Oct 17, 2025 | 77.85 | 77.85 | 75.65 | 77.00 | 76.61 | -1.09% | 146,807 |
| Oct 16, 2025 | 77.65 | 78.80 | 77.40 | 77.85 | 77.45 | 0.32% | 112,159 |
| Oct 15, 2025 | 79.75 | 80.20 | 77.05 | 77.60 | 77.21 | -2.51% | 233,107 |
| Oct 14, 2025 | 79.25 | 79.95 | 76.45 | 79.60 | 79.20 | 0.82% | 155,449 |
| Oct 13, 2025 | 78.10 | 79.20 | 78.10 | 78.95 | 78.55 | 1.22% | 63,916 |
| Oct 10, 2025 | 79.65 | 80.55 | 78.00 | 78.00 | 77.60 | -2.07% | 94,505 |
| Oct 9, 2025 | 80.15 | 80.80 | 79.45 | 79.65 | 79.25 | -0.62% | 67,612 |
| Oct 8, 2025 | 80.95 | 81.30 | 79.60 | 80.15 | 79.74 | -0.99% | 97,567 |
| Oct 7, 2025 | 81.25 | 81.35 | 80.45 | 80.95 | 80.54 | -0.43% | 88,425 |
| Oct 6, 2025 | 80.30 | 81.35 | 78.95 | 81.30 | 80.89 | 1.25% | 137,881 |
| Oct 3, 2025 | 76.10 | 80.30 | 76.10 | 80.30 | 79.89 | 6.71% | 303,591 |
| Oct 2, 2025 | 74.55 | 76.00 | 74.55 | 75.25 | 74.87 | 0.94% | 116,992 |
| Oct 1, 2025 | 75.00 | 75.50 | 74.55 | 74.55 | 74.17 | -0.86% | 65,688 |
| Sep 30, 2025 | 74.95 | 75.65 | 74.50 | 75.20 | 74.82 | 0.40% | 78,547 |
| Sep 29, 2025 | 74.60 | 75.25 | 74.45 | 74.90 | 74.52 | 0.47% | 68,546 |
| Sep 26, 2025 | 74.10 | 74.90 | 73.75 | 74.55 | 74.17 | 0.61% | 42,485 |
| Sep 25, 2025 | 74.90 | 75.10 | 74.00 | 74.10 | 73.72 | -1.07% | 159,662 |
| Sep 24, 2025 | 75.80 | 75.80 | 74.80 | 74.90 | 74.52 | -0.99% | 65,221 |
| Sep 23, 2025 | 75.35 | 76.65 | 75.35 | 75.65 | 75.27 | 0.60% | 45,362 |
| Sep 22, 2025 | 76.45 | 76.60 | 75.10 | 75.20 | 74.82 | -1.64% | 59,845 |
| Sep 19, 2025 | 76.70 | 77.35 | 76.20 | 76.45 | 76.06 | -0.52% | 79,210 |
| Sep 18, 2025 | 75.65 | 77.50 | 75.55 | 76.85 | 76.46 | 1.79% | 72,829 |
| Sep 17, 2025 | 75.70 | 76.50 | 75.50 | 75.50 | 75.12 | - | 68,086 |
| Sep 16, 2025 | 77.50 | 77.85 | 75.50 | 75.50 | 75.12 | -2.58% | 50,125 |
| Sep 15, 2025 | 77.50 | 78.80 | 77.50 | 77.50 | 77.11 | 0.06% | 87,938 |
| Sep 12, 2025 | 77.60 | 78.25 | 77.05 | 77.45 | 77.06 | -0.06% | 49,319 |
| Sep 11, 2025 | 78.35 | 79.00 | 77.30 | 77.50 | 77.11 | -1.08% | 86,492 |
| Sep 10, 2025 | 77.50 | 78.75 | 77.15 | 78.35 | 77.95 | 1.49% | 101,658 |
| Sep 9, 2025 | 78.10 | 78.40 | 76.70 | 77.20 | 76.81 | -1.15% | 102,033 |
| Sep 8, 2025 | 76.25 | 78.30 | 75.90 | 78.10 | 77.70 | 2.23% | 149,934 |
| Sep 5, 2025 | 76.65 | 77.80 | 76.05 | 76.40 | 76.01 | -0.26% | 95,040 |
| Sep 4, 2025 | 75.65 | 76.90 | 75.65 | 76.60 | 76.21 | 0.92% | 53,433 |
| Sep 3, 2025 | 75.75 | 77.00 | 75.00 | 75.90 | 75.51 | 0.33% | 59,796 |
| Sep 2, 2025 | 77.80 | 78.50 | 75.40 | 75.65 | 75.27 | -3.14% | 90,596 |
| Sep 1, 2025 | 78.45 | 79.00 | 77.95 | 78.10 | 77.70 | -0.26% | 48,480 |
| Aug 29, 2025 | 79.40 | 79.75 | 78.30 | 78.30 | 77.90 | -0.89% | 53,415 |
| Aug 28, 2025 | 79.10 | 80.15 | 78.65 | 79.00 | 78.60 | - | 62,093 |
| Aug 27, 2025 | 80.00 | 80.25 | 78.80 | 79.00 | 78.60 | -1.00% | 37,711 |
| Aug 26, 2025 | 79.30 | 80.35 | 79.20 | 79.80 | 79.39 | -0.99% | 121,508 |
| Aug 25, 2025 | 80.15 | 80.75 | 79.80 | 80.60 | 80.19 | 0.31% | 59,375 |
| Aug 22, 2025 | 78.50 | 80.35 | 78.20 | 80.35 | 79.94 | 2.55% | 145,214 |
| Aug 21, 2025 | 78.70 | 78.80 | 77.85 | 78.35 | 77.95 | -0.51% | 40,845 |
| Aug 20, 2025 | 79.05 | 79.05 | 78.20 | 78.75 | 78.35 | -0.57% | 52,774 |
| Aug 19, 2025 | 77.95 | 79.20 | 77.80 | 79.20 | 78.80 | 1.54% | 120,758 |
| Aug 18, 2025 | 78.40 | 79.20 | 77.85 | 78.00 | 77.60 | -0.38% | 47,195 |
| Aug 15, 2025 | 78.05 | 78.80 | 78.05 | 78.30 | 77.90 | 0.45% | 49,291 |
| Aug 14, 2025 | 77.60 | 78.15 | 77.30 | 77.95 | 77.55 | 0.45% | 38,888 |
| Aug 13, 2025 | 78.30 | 79.00 | 77.45 | 77.60 | 77.21 | -1.15% | 42,301 |
| Aug 12, 2025 | 79.35 | 79.70 | 78.25 | 78.50 | 78.10 | -0.51% | 40,778 |
| Aug 11, 2025 | 78.90 | 79.35 | 78.60 | 78.90 | 78.50 | - | 37,664 |
| Aug 8, 2025 | 78.65 | 79.25 | 78.20 | 78.90 | 78.50 | 0.13% | 40,465 |
| Aug 7, 2025 | 77.70 | 79.40 | 77.70 | 78.80 | 78.40 | 1.68% | 71,272 |
| Aug 6, 2025 | 78.25 | 79.30 | 77.50 | 77.50 | 77.11 | -0.77% | 59,373 |
| Aug 5, 2025 | 78.10 | 78.85 | 78.00 | 78.10 | 77.70 | 0.51% | 47,632 |
| Aug 4, 2025 | 77.40 | 78.25 | 77.30 | 77.70 | 77.31 | 0.78% | 63,186 |
| Aug 1, 2025 | 78.00 | 78.15 | 76.55 | 77.10 | 76.71 | -1.60% | 100,210 |
| Jul 31, 2025 | 79.15 | 80.00 | 78.30 | 78.35 | 77.95 | -0.95% | 71,437 |
| Jul 30, 2025 | 79.20 | 80.35 | 78.65 | 79.10 | 78.70 | -0.94% | 70,994 |
| Jul 29, 2025 | 80.90 | 81.85 | 77.50 | 79.85 | 79.44 | -1.11% | 44,961 |
| Jul 28, 2025 | 81.00 | 82.60 | 80.50 | 80.75 | 80.34 | - | 91,485 |
| Jul 25, 2025 | 80.20 | 80.90 | 79.90 | 80.75 | 79.94 | 0.44% | 51,412 |
| Jul 24, 2025 | 79.95 | 80.50 | 79.30 | 80.40 | 79.60 | 0.82% | 66,973 |
| Jul 23, 2025 | 78.65 | 80.05 | 78.60 | 79.75 | 78.95 | 1.98% | 87,369 |
| Jul 22, 2025 | 79.30 | 79.30 | 78.00 | 78.20 | 77.42 | -1.39% | 77,456 |
| Jul 21, 2025 | 79.60 | 79.85 | 78.95 | 79.30 | 78.51 | 0.51% | 43,835 |