Creades AB (STO:CRED.A)
Sweden
· Delayed Price · Currency is SEK 71.10
+0.50 (0.71%)
Apr 29, 2026, 3:31 PM CET
Creades AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 70.70 | 71.30 | 70.40 | 71.10 | - | 0.71% | 60,484 |
| 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 |
| Feb 19, 2026 | 67.15 | 68.05 | 66.80 | 67.65 | 67.28 | 0.67% | 99,087 |
| Feb 18, 2026 | 67.05 | 67.40 | 66.70 | 67.20 | 66.83 | 0.37% | 143,219 |
| Feb 17, 2026 | 66.40 | 67.05 | 65.85 | 66.95 | 66.58 | 0.53% | 117,345 |
| Feb 16, 2026 | 67.20 | 67.55 | 66.60 | 66.60 | 66.23 | -0.89% | 175,681 |
| Feb 13, 2026 | 67.30 | 67.70 | 66.65 | 67.20 | 66.83 | -0.15% | 125,548 |
| Feb 12, 2026 | 68.50 | 68.80 | 67.30 | 67.30 | 66.93 | -1.75% | 175,574 |
| Feb 11, 2026 | 70.55 | 70.55 | 68.45 | 68.50 | 68.12 | -2.91% | 246,021 |
| Feb 10, 2026 | 71.00 | 71.50 | 70.35 | 70.55 | 70.16 | -0.84% | 202,588 |
| Feb 9, 2026 | 69.95 | 71.50 | 69.75 | 71.15 | 70.76 | 2.60% | 319,025 |
| Feb 6, 2026 | 69.30 | 69.60 | 68.40 | 69.35 | 68.97 | -0.36% | 104,176 |
| Feb 5, 2026 | 70.90 | 70.90 | 69.15 | 69.60 | 69.22 | -1.56% | 155,893 |
| Feb 4, 2026 | 69.30 | 70.80 | 69.20 | 70.70 | 70.31 | 1.14% | 133,606 |
| Feb 3, 2026 | 70.05 | 70.35 | 69.50 | 69.90 | 69.51 | -0.36% | 149,407 |
| Feb 2, 2026 | 69.20 | 70.55 | 68.20 | 70.15 | 69.76 | 1.23% | 156,792 |
| Jan 30, 2026 | 70.65 | 70.65 | 69.30 | 69.30 | 68.92 | -2.05% | 150,776 |
| Jan 29, 2026 | 70.95 | 71.30 | 70.35 | 70.75 | 70.36 | -0.35% | 144,079 |
| Jan 28, 2026 | 70.55 | 71.00 | 70.00 | 71.00 | 70.61 | 0.78% | 134,792 |
| Jan 27, 2026 | 71.50 | 71.55 | 70.35 | 70.45 | 70.06 | -1.47% | 133,713 |
| Jan 26, 2026 | 72.10 | 72.35 | 71.05 | 71.50 | 70.71 | -1.11% | 141,592 |
| Jan 23, 2026 | 73.10 | 73.20 | 71.90 | 72.30 | 71.50 | -1.16% | 116,844 |
| Jan 22, 2026 | 72.50 | 74.90 | 72.50 | 73.15 | 72.34 | 1.32% | 215,054 |
| Jan 21, 2026 | 72.40 | 72.55 | 70.60 | 72.20 | 71.40 | -0.28% | 131,940 |
| Jan 20, 2026 | 72.25 | 72.70 | 71.55 | 72.40 | 71.60 | -0.34% | 119,943 |
| Jan 19, 2026 | 73.90 | 74.00 | 72.00 | 72.65 | 71.85 | -3.00% | 211,612 |
| Jan 16, 2026 | 75.95 | 75.95 | 73.90 | 74.90 | 74.07 | -1.64% | 109,931 |
| Jan 15, 2026 | 75.10 | 76.20 | 75.10 | 76.15 | 75.31 | 0.99% | 138,828 |
| Jan 14, 2026 | 74.75 | 75.40 | 74.05 | 75.40 | 74.57 | 0.80% | 113,922 |
| Jan 13, 2026 | 74.85 | 75.30 | 73.90 | 74.80 | 73.97 | -0.27% | 147,406 |
| Jan 12, 2026 | 74.05 | 75.25 | 73.55 | 75.00 | 74.17 | 1.08% | 148,590 |
| Jan 9, 2026 | 72.10 | 74.20 | 71.85 | 74.20 | 73.38 | 2.84% | 195,380 |
| Jan 8, 2026 | 74.10 | 74.10 | 71.95 | 72.15 | 71.35 | -2.89% | 152,279 |
| Jan 7, 2026 | 73.25 | 74.30 | 72.75 | 74.30 | 73.48 | 1.50% | 219,887 |
| Jan 5, 2026 | 73.80 | 74.25 | 73.00 | 73.20 | 72.39 | -0.68% | 60,491 |
| Jan 2, 2026 | 74.80 | 74.90 | 73.65 | 73.70 | 72.88 | -1.40% | 138,479 |
| Dec 30, 2025 | 74.65 | 74.95 | 74.15 | 74.75 | 73.92 | -0.27% | 93,364 |
| Dec 29, 2025 | 73.40 | 74.95 | 73.20 | 74.95 | 74.12 | 2.11% | 146,120 |
| Dec 23, 2025 | 72.85 | 73.80 | 72.80 | 73.40 | 72.59 | 0.55% | 71,283 |
| Dec 22, 2025 | 72.00 | 73.15 | 72.00 | 73.00 | 72.19 | 1.32% | 78,737 |
| Dec 19, 2025 | 72.55 | 72.80 | 71.90 | 72.05 | 71.25 | -0.89% | 74,511 |
| Dec 18, 2025 | 72.25 | 72.70 | 71.70 | 72.70 | 71.89 | 0.55% | 60,763 |
| Dec 17, 2025 | 72.05 | 72.70 | 71.65 | 72.30 | 71.50 | 0.35% | 71,784 |
| Dec 16, 2025 | 71.85 | 72.70 | 71.65 | 72.05 | 71.25 | -0.28% | 130,344 |
| Dec 15, 2025 | 72.50 | 73.20 | 71.85 | 72.25 | 71.45 | -0.34% | 97,192 |
| Dec 12, 2025 | 72.00 | 73.25 | 72.00 | 72.50 | 71.70 | 0.69% | 81,308 |
| Dec 11, 2025 | 72.40 | 72.90 | 72.00 | 72.00 | 71.20 | -0.55% | 93,590 |
| Dec 10, 2025 | 72.40 | 72.90 | 72.00 | 72.40 | 71.60 | -0.28% | 66,117 |
| Dec 9, 2025 | 72.00 | 73.35 | 71.90 | 72.60 | 71.80 | 0.41% | 109,011 |
| Dec 8, 2025 | 72.80 | 73.15 | 72.20 | 72.30 | 71.50 | -0.69% | 103,990 |
| Dec 5, 2025 | 73.15 | 73.50 | 72.65 | 72.80 | 71.99 | -0.41% | 56,889 |
| Dec 4, 2025 | 71.85 | 73.25 | 71.85 | 73.10 | 72.29 | 1.81% | 73,594 |
| Dec 3, 2025 | 72.80 | 73.35 | 71.60 | 71.80 | 71.00 | -1.17% | 160,229 |
| Dec 2, 2025 | 74.00 | 74.00 | 72.55 | 72.65 | 71.85 | -1.82% | 90,268 |
| Dec 1, 2025 | 75.80 | 75.80 | 73.45 | 74.00 | 73.18 | -2.37% | 83,455 |