Creades AB (STO:CRED.A)
Sweden
· Delayed Price · Currency is SEK 65.85
-1.25 (-1.86%)
At close: Mar 9, 2026
Creades AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2026 | 70.95 | 71.30 | 70.35 | 70.75 | 70.75 | -0.35% | 144,079 |
| Jan 28, 2026 | 70.55 | 71.00 | 70.00 | 71.00 | 71.00 | 0.78% | 134,792 |
| Jan 27, 2026 | 71.50 | 71.55 | 70.35 | 70.45 | 70.45 | -1.47% | 133,713 |
| Jan 26, 2026 | 72.10 | 72.35 | 71.05 | 71.50 | 71.10 | -1.11% | 141,592 |
| Jan 23, 2026 | 73.10 | 73.20 | 71.90 | 72.30 | 71.90 | -1.16% | 116,844 |
| Jan 22, 2026 | 72.50 | 74.90 | 72.50 | 73.15 | 72.74 | 1.32% | 215,054 |
| Jan 21, 2026 | 72.40 | 72.55 | 70.60 | 72.20 | 71.80 | -0.28% | 131,940 |
| Jan 20, 2026 | 72.25 | 72.70 | 71.55 | 72.40 | 71.99 | -0.34% | 119,943 |
| Jan 19, 2026 | 73.90 | 74.00 | 72.00 | 72.65 | 72.24 | -3.00% | 211,612 |
| Jan 16, 2026 | 75.95 | 75.95 | 73.90 | 74.90 | 74.48 | -1.64% | 109,931 |
| Jan 15, 2026 | 75.10 | 76.20 | 75.10 | 76.15 | 75.72 | 0.99% | 138,828 |
| Jan 14, 2026 | 74.75 | 75.40 | 74.05 | 75.40 | 74.98 | 0.80% | 113,922 |
| Jan 13, 2026 | 74.85 | 75.30 | 73.90 | 74.80 | 74.38 | -0.27% | 147,406 |
| Jan 12, 2026 | 74.05 | 75.25 | 73.55 | 75.00 | 74.58 | 1.08% | 148,590 |
| Jan 9, 2026 | 72.10 | 74.20 | 71.85 | 74.20 | 73.78 | 2.84% | 195,380 |
| Jan 8, 2026 | 74.10 | 74.10 | 71.95 | 72.15 | 71.75 | -2.89% | 152,279 |
| Jan 7, 2026 | 73.25 | 74.30 | 72.75 | 74.30 | 73.88 | 1.50% | 219,887 |
| Jan 5, 2026 | 73.80 | 74.25 | 73.00 | 73.20 | 72.79 | -0.68% | 60,491 |
| Jan 2, 2026 | 74.80 | 74.90 | 73.65 | 73.70 | 73.29 | -1.40% | 138,479 |
| Dec 30, 2025 | 74.65 | 74.95 | 74.15 | 74.75 | 74.33 | -0.27% | 93,364 |
| Dec 29, 2025 | 73.40 | 74.95 | 73.20 | 74.95 | 74.53 | 2.11% | 146,120 |
| Dec 23, 2025 | 72.85 | 73.80 | 72.80 | 73.40 | 72.99 | 0.55% | 71,283 |
| Dec 22, 2025 | 72.00 | 73.15 | 72.00 | 73.00 | 72.59 | 1.32% | 78,737 |
| Dec 19, 2025 | 72.55 | 72.80 | 71.90 | 72.05 | 71.65 | -0.89% | 74,511 |
| Dec 18, 2025 | 72.25 | 72.70 | 71.70 | 72.70 | 72.29 | 0.55% | 60,763 |
| Dec 17, 2025 | 72.05 | 72.70 | 71.65 | 72.30 | 71.90 | 0.35% | 71,784 |
| Dec 16, 2025 | 71.85 | 72.70 | 71.65 | 72.05 | 71.65 | -0.28% | 130,344 |
| Dec 15, 2025 | 72.50 | 73.20 | 71.85 | 72.25 | 71.85 | -0.34% | 97,192 |
| Dec 12, 2025 | 72.00 | 73.25 | 72.00 | 72.50 | 72.09 | 0.69% | 81,308 |
| Dec 11, 2025 | 72.40 | 72.90 | 72.00 | 72.00 | 71.60 | -0.55% | 93,590 |
| Dec 10, 2025 | 72.40 | 72.90 | 72.00 | 72.40 | 71.99 | -0.28% | 66,117 |
| Dec 9, 2025 | 72.00 | 73.35 | 71.90 | 72.60 | 72.19 | 0.41% | 109,011 |
| Dec 8, 2025 | 72.80 | 73.15 | 72.20 | 72.30 | 71.90 | -0.69% | 103,990 |
| Dec 5, 2025 | 73.15 | 73.50 | 72.65 | 72.80 | 72.39 | -0.41% | 56,889 |
| Dec 4, 2025 | 71.85 | 73.25 | 71.85 | 73.10 | 72.69 | 1.81% | 73,594 |
| Dec 3, 2025 | 72.80 | 73.35 | 71.60 | 71.80 | 71.40 | -1.17% | 160,229 |
| Dec 2, 2025 | 74.00 | 74.00 | 72.55 | 72.65 | 72.24 | -1.82% | 90,268 |
| Dec 1, 2025 | 75.80 | 75.80 | 73.45 | 74.00 | 73.59 | -2.37% | 83,455 |
| Nov 28, 2025 | 76.30 | 76.60 | 75.50 | 75.80 | 75.38 | -0.66% | 119,565 |
| Nov 27, 2025 | 75.30 | 76.45 | 75.20 | 76.30 | 75.87 | 1.33% | 81,881 |
| Nov 26, 2025 | 74.95 | 75.70 | 74.55 | 75.30 | 74.88 | 0.53% | 119,330 |
| Nov 25, 2025 | 73.75 | 75.10 | 73.50 | 74.90 | 74.48 | 1.01% | 89,359 |
| Nov 24, 2025 | 73.00 | 74.15 | 73.00 | 74.15 | 73.74 | 2.28% | 140,293 |
| Nov 21, 2025 | 72.30 | 72.70 | 71.70 | 72.50 | 72.09 | -0.75% | 71,877 |
| Nov 20, 2025 | 72.85 | 73.70 | 72.50 | 73.05 | 72.64 | 1.11% | 100,295 |
| Nov 19, 2025 | 72.45 | 72.80 | 71.70 | 72.25 | 71.85 | -0.41% | 109,677 |
| Nov 18, 2025 | 73.00 | 73.30 | 72.20 | 72.55 | 72.14 | -1.69% | 105,201 |
| Nov 17, 2025 | 74.45 | 74.50 | 73.35 | 73.80 | 73.39 | -0.87% | 84,050 |
| Nov 14, 2025 | 75.05 | 75.05 | 73.50 | 74.45 | 74.03 | -0.80% | 89,858 |
| Nov 13, 2025 | 75.15 | 76.60 | 75.05 | 75.05 | 74.63 | -0.13% | 104,106 |
| Nov 12, 2025 | 75.80 | 76.15 | 75.15 | 75.15 | 74.73 | -0.86% | 79,537 |
| Nov 11, 2025 | 74.50 | 75.85 | 74.50 | 75.80 | 75.38 | 1.95% | 86,963 |
| Nov 10, 2025 | 73.00 | 74.70 | 73.00 | 74.35 | 73.93 | 2.27% | 90,329 |
| Nov 7, 2025 | 73.55 | 73.95 | 72.45 | 72.70 | 72.29 | -0.95% | 103,350 |
| Nov 6, 2025 | 74.65 | 74.85 | 73.40 | 73.40 | 72.99 | -1.48% | 70,552 |
| Nov 5, 2025 | 74.00 | 75.10 | 73.60 | 74.50 | 74.08 | 0.34% | 65,139 |
| Nov 4, 2025 | 75.30 | 75.30 | 73.65 | 74.25 | 73.83 | -1.39% | 137,519 |
| Nov 3, 2025 | 75.60 | 76.15 | 75.30 | 75.30 | 74.88 | -0.40% | 87,665 |
| Oct 31, 2025 | 76.70 | 77.10 | 75.60 | 75.60 | 75.18 | -1.18% | 37,424 |
| Oct 30, 2025 | 76.80 | 77.25 | 76.05 | 76.50 | 76.07 | -0.39% | 52,614 |
| Oct 29, 2025 | 77.30 | 78.20 | 76.75 | 76.80 | 76.37 | -0.58% | 90,601 |
| Oct 28, 2025 | 78.65 | 78.65 | 77.05 | 77.25 | 76.82 | -1.90% | 83,518 |
| Oct 27, 2025 | 79.00 | 79.60 | 77.95 | 78.75 | 77.91 | 0.06% | 90,032 |
| Oct 24, 2025 | 78.05 | 79.25 | 77.75 | 78.70 | 77.86 | 0.58% | 127,988 |
| Oct 23, 2025 | 77.10 | 78.30 | 77.10 | 78.25 | 77.42 | 1.43% | 77,041 |
| Oct 22, 2025 | 76.75 | 77.25 | 76.20 | 77.15 | 76.33 | 0.33% | 76,994 |
| Oct 21, 2025 | 77.75 | 77.75 | 76.40 | 76.90 | 76.08 | -1.09% | 54,666 |
| Oct 20, 2025 | 77.30 | 77.90 | 77.00 | 77.75 | 76.92 | 0.97% | 81,165 |
| Oct 17, 2025 | 77.85 | 77.85 | 75.65 | 77.00 | 76.18 | -1.09% | 146,807 |
| Oct 16, 2025 | 77.65 | 78.80 | 77.40 | 77.85 | 77.02 | 0.32% | 112,159 |
| Oct 15, 2025 | 79.75 | 80.20 | 77.05 | 77.60 | 76.77 | -2.51% | 233,107 |
| Oct 14, 2025 | 79.25 | 79.95 | 76.45 | 79.60 | 78.75 | 0.82% | 155,449 |
| Oct 13, 2025 | 78.10 | 79.20 | 78.10 | 78.95 | 78.11 | 1.22% | 63,916 |