Creades AB (Publ) A (0QI9) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Creades AB (Publ) A

Date Open High Low Close* Volume
01/07/2022 7,820.00p 7,885.00p 7,705.00p 12,890.00p 2978
30/06/2022 7,815.00p 7,815.00p 7,675.00p 12,890.00p 65
29/06/2022 12,890.00p 12,890.00p 12,890.00p 12,890.00p 0
28/06/2022 8,130.00p 8,130.00p 8,065.00p 12,890.00p 270
27/06/2022 8,065.00p 8,065.00p 7,890.00p 12,890.00p 2371
24/06/2022 7,725.00p 7,530.00p 7,530.00p 12,890.00p 0
23/06/2022 7,725.00p 7,685.00p 7,685.00p 12,890.00p 906
22/06/2022 7,725.00p 7,725.00p 7,725.00p 12,890.00p 42
21/06/2022 7,975.00p 8,010.00p 7,750.00p 12,890.00p 1994
20/06/2022 7,920.00p 7,920.00p 7,770.00p 12,890.00p 395
17/06/2022 7,890.00p 7,905.00p 7,890.00p 12,890.00p 421
16/06/2022 7,715.00p 7,595.00p 7,595.00p 12,890.00p 726
15/06/2022 7,715.00p 7,715.00p 7,715.00p 12,890.00p 34
14/06/2022 7,875.00p 7,875.00p 7,705.00p 12,890.00p 863
13/06/2022 8,350.00p 8,500.00p 8,245.00p 12,890.00p 769
10/06/2022 8,890.00p 8,720.00p 8,720.00p 12,890.00p 0
09/06/2022 8,890.00p 8,890.00p 8,725.00p 12,890.00p 1166
08/06/2022 9,100.00p 9,170.00p 9,170.00p 12,890.00p 348
07/06/2022 9,100.00p 9,100.00p 9,100.00p 12,890.00p 84
06/06/2022 9,405.00p 9,080.00p 9,080.00p 12,890.00p 0
01/06/2022 9,405.00p 9,405.00p 9,080.00p 12,890.00p 235
31/05/2022 9,335.00p 9,495.00p 9,335.00p 12,890.00p 2220
27/05/2022 8,900.00p 9,345.00p 8,900.00p 12,890.00p 6264
26/05/2022 8,945.00p 8,755.00p 8,755.00p 12,890.00p 0
25/05/2022 8,945.00p 8,945.00p 8,755.00p 12,890.00p 570
24/05/2022 8,920.00p 8,920.00p 8,740.00p 12,890.00p 511
23/05/2022 9,000.00p 8,999.64p 8,905.00p 12,890.00p 2349
20/05/2022 9,000.00p 9,095.00p 8,845.00p 12,890.00p 1619
19/05/2022 8,725.00p 8,970.00p 8,675.00p 12,890.00p 4411
18/05/2022 8,960.00p 8,970.00p 8,715.00p 12,890.00p 3350
17/05/2022 8,930.00p 8,995.00p 8,805.00p 12,890.00p 2029
16/05/2022 8,685.00p 8,685.00p 8,520.00p 12,890.00p 5290
13/05/2022 8,360.00p 8,610.00p 8,300.00p 12,890.00p 5332
12/05/2022 8,275.00p 8,275.00p 7,915.00p 12,890.00p 2905
11/05/2022 8,305.00p 8,545.00p 8,225.00p 12,890.00p 2118
10/05/2022 8,150.00p 8,520.00p 8,150.00p 12,890.00p 6218
09/05/2022 8,235.00p 8,235.00p 7,995.00p 12,890.00p 1430
06/05/2022 8,445.00p 8,490.00p 8,190.00p 12,890.00p 9985
05/05/2022 8,790.00p 8,790.00p 8,585.00p 12,890.00p 1778
04/05/2022 8,850.00p 8,850.00p 8,755.00p 12,890.00p 659
03/05/2022 9,040.00p 9,155.00p 8,860.00p 12,890.00p 6781
29/04/2022 9,300.00p 9,550.00p 9,300.00p 12,890.00p 2628
28/04/2022 9,280.00p 9,435.00p 9,160.00p 12,890.00p 3880
27/04/2022 9,255.00p 9,525.00p 9,240.00p 12,890.00p 4873
26/04/2022 9,370.00p 9,400.00p 9,235.00p 12,890.00p 5819
25/04/2022 9,225.00p 9,465.00p 9,165.00p 12,890.00p 1742
22/04/2022 9,520.00p 9,650.00p 9,450.00p 12,890.00p 2452
21/04/2022 9,630.00p 9,860.00p 9,595.00p 12,890.00p 2894
20/04/2022 9,610.00p 9,630.00p 9,460.00p 12,890.00p 5482
19/04/2022 9,645.00p 9,645.00p 9,510.00p 12,890.00p 2896
14/04/2022 9,920.00p 9,955.00p 9,860.00p 12,890.00p 2872
13/04/2022 10,050.00p 10,140.00p 9,735.00p 12,890.00p 4984
12/04/2022 9,855.00p 10,120.00p 9,855.00p 12,890.00p 446
11/04/2022 9,900.00p 10,030.00p 9,775.00p 12,890.00p 1450
08/04/2022 10,240.00p 10,430.00p 9,850.00p 12,890.00p 931
07/04/2022 10,430.00p 10,630.00p 10,180.00p 12,890.00p 2995
06/04/2022 10,850.00p 11,000.00p 10,840.00p 12,890.00p 460
05/04/2022 11,610.00p 11,610.00p 11,160.00p 12,890.00p 2156
04/04/2022 11,310.00p 11,350.00p 11,164.10p 12,890.00p 498
01/04/2022 10,980.00p 11,230.00p 10,980.00p 12,890.00p 2641
31/03/2022 11,315.00p 11,105.00p 11,105.00p 12,890.00p 282
30/03/2022 11,315.00p 11,365.00p 11,125.00p 12,890.00p 1245
29/03/2022 11,375.00p 11,390.00p 11,375.00p 12,890.00p 44
28/03/2022 10,835.00p 10,925.00p 10,768.02p 12,890.00p 654
25/03/2022 10,710.00p 11,030.00p 10,710.00p 12,890.00p 770
24/03/2022 10,890.00p 11,000.00p 10,780.00p 12,890.00p 928
23/03/2022 11,515.00p 11,515.00p 10,975.00p 12,890.00p 3268
22/03/2022 11,030.00p 11,280.00p 11,280.00p 12,890.00p 1122
21/03/2022 11,030.00p 10,990.00p 10,990.00p 12,890.00p 0
18/03/2022 11,030.00p 11,145.00p 10,975.00p 12,890.00p 1617
17/03/2022 10,845.00p 11,030.00p 10,845.00p 12,890.00p 471
16/03/2022 10,330.00p 10,615.00p 10,330.00p 12,890.00p 419
15/03/2022 10,200.00p 10,125.00p 10,125.00p 12,890.00p 954
14/03/2022 10,200.00p 10,360.00p 10,360.00p 12,890.00p 880
11/03/2022 10,200.00p 10,400.00p 10,193.33p 12,890.00p 1099
10/03/2022 10,205.00p 10,215.00p 10,075.00p 12,890.00p 1158
09/03/2022 9,904.00p 10,230.00p 9,904.00p 12,890.00p 2635
08/03/2022 10,250.00p 10,250.00p 9,666.00p 12,890.00p 2635
07/03/2022 9,572.00p 10,085.00p 9,394.00p 12,890.00p 1494
04/03/2022 10,010.00p 10,010.00p 9,950.00p 12,890.00p 919
03/03/2022 10,590.00p 10,590.00p 10,590.00p 12,890.00p 115
02/03/2022 10,350.00p 10,865.00p 10,235.00p 12,890.00p 2641
01/03/2022 10,900.00p 10,900.00p 10,630.00p 12,890.00p 867
28/02/2022 10,760.00p 10,815.00p 10,740.00p 12,890.00p 1488
25/02/2022 10,640.00p 10,990.00p 10,575.00p 12,890.00p 2625
24/02/2022 10,210.00p 10,600.00p 9,942.00p 12,890.00p 863
23/02/2022 11,150.00p 11,150.00p 10,670.00p 12,890.00p 125
22/02/2022 10,320.00p 11,220.00p 10,220.00p 12,890.00p 5364
21/02/2022 11,500.00p 11,500.00p 10,588.21p 12,890.00p 2410
18/02/2022 11,740.00p 11,740.00p 11,425.00p 12,890.00p 942
17/02/2022 12,180.00p 12,180.00p 11,843.81p 12,890.00p 774
16/02/2022 12,130.00p 12,130.00p 11,855.00p 12,890.00p 170
14/02/2022 11,325.00p 11,560.00p 11,145.00p 12,890.00p 672
11/02/2022 12,280.00p 12,177.74p 12,044.76p 12,890.00p 70
10/02/2022 12,280.00p 12,289.27p 12,087.26p 12,890.00p 194
09/02/2022 12,385.00p 12,410.00p 12,385.00p 12,890.00p 775
08/02/2022 11,925.00p 11,925.00p 11,875.00p 12,890.00p 324
07/02/2022 11,930.00p 11,950.00p 11,765.00p 12,890.00p 220
04/02/2022 12,175.00p 12,175.00p 11,660.00p 12,890.00p 458
03/02/2022 12,615.00p 12,615.00p 12,185.00p 12,890.00p 62
02/02/2022 12,645.00p 12,905.26p 12,645.00p 12,890.00p 169
01/02/2022 12,430.00p 12,455.00p 12,150.00p 12,890.00p 933
31/01/2022 12,235.00p 12,235.00p 12,175.00p 12,890.00p 101
28/01/2022 11,305.00p 11,350.00p 11,288.87p 12,890.00p 63
27/01/2022 11,315.00p 11,599.49p 11,599.49p 12,890.00p 33
26/01/2022 11,315.00p 11,620.00p 11,305.00p 12,890.00p 1518
25/01/2022 11,035.00p 11,395.00p 11,035.00p 12,890.00p 1710
24/01/2022 11,660.00p 11,660.00p 10,680.00p 12,890.00p 598
21/01/2022 11,835.00p 11,990.00p 11,770.00p 12,890.00p 880
20/01/2022 11,960.00p 12,245.00p 11,960.00p 12,890.00p 257
19/01/2022 11,420.00p 12,310.00p 11,305.00p 12,890.00p 1624
18/01/2022 11,830.00p 11,863.81p 11,770.00p 12,890.00p 564
17/01/2022 11,910.00p 12,335.00p 11,910.00p 12,890.00p 769
14/01/2022 12,380.00p 12,380.00p 12,275.00p 12,890.00p 255
13/01/2022 12,635.00p 12,635.00p 12,495.00p 12,890.00p 535
12/01/2022 12,956.30p 12,956.30p 12,890.00p 12,890.00p 717
10/01/2022 13,420.00p 13,420.00p 12,630.00p 10,250.00p 449
07/01/2022 14,565.00p 14,580.00p 14,070.00p 10,250.00p 950
06/01/2022 10,250.00p 14,900.00p 14,900.00p 10,250.00p 0
04/01/2022 14,970.00p 15,000.00p 14,945.00p 10,250.00p 256
31/12/2021 14,390.00p 14,715.00p 14,715.00p 10,250.00p 0
30/12/2021 14,390.00p 14,470.00p 14,390.00p 10,250.00p 1040
29/12/2021 14,230.00p 14,415.00p 14,402.66p 10,250.00p 358
24/12/2021 14,230.00p 14,395.00p 14,395.00p 10,250.00p 0
23/12/2021 14,230.00p 14,410.00p 14,200.00p 10,250.00p 501
22/12/2021 13,265.00p 13,255.00p 13,255.00p 10,250.00p 0
21/12/2021 13,265.00p 13,265.00p 13,265.00p 10,250.00p 1094
20/12/2021 13,180.00p 13,180.00p 13,180.00p 10,250.00p 34
17/12/2021 12,700.00p 12,935.00p 12,680.00p 10,250.00p 1962
16/12/2021 12,535.00p 12,745.00p 12,745.00p 10,250.00p 38
15/12/2021 12,535.00p 12,610.00p 12,455.00p 10,250.00p 771
14/12/2021 12,995.00p 12,995.00p 12,550.00p 10,250.00p 442
13/12/2021 12,725.00p 12,970.00p 12,970.00p 10,250.00p 692
10/12/2021 12,725.00p 12,730.00p 12,725.00p 10,250.00p 66
09/12/2021 12,785.00p 12,835.00p 12,835.00p 10,250.00p 634
08/12/2021 12,785.00p 12,871.42p 12,785.00p 10,250.00p 1021
07/12/2021 12,600.00p 12,935.00p 12,595.00p 10,250.00p 1081
06/12/2021 12,800.00p 12,800.00p 12,215.00p 10,250.00p 520
03/12/2021 12,785.00p 12,785.00p 12,720.00p 10,250.00p 49
02/12/2021 13,000.00p 13,135.00p 12,935.00p 10,250.00p 88
01/12/2021 13,015.00p 13,245.00p 13,010.00p 10,250.00p 874
30/11/2021 12,710.00p 13,520.00p 12,680.00p 10,250.00p 683
29/11/2021 12,835.00p 12,940.00p 12,760.00p 10,250.00p 1483
26/11/2021 13,140.00p 12,745.00p 12,454.41p 10,250.00p 739
25/11/2021 13,140.00p 13,169.56p 12,963.71p 10,250.00p 2760
24/11/2021 13,140.00p 12,560.00p 12,560.00p 10,250.00p 26
23/11/2021 13,140.00p 13,140.00p 12,650.00p 10,250.00p 895
22/11/2021 13,575.00p 13,580.00p 13,565.00p 10,250.00p 423
19/11/2021 13,540.00p 13,805.00p 13,805.00p 10,250.00p 216
18/11/2021 13,540.00p 13,760.00p 13,440.00p 10,250.00p 914
17/11/2021 13,360.00p 13,360.00p 13,350.00p 10,250.00p 183
16/11/2021 12,930.00p 13,215.00p 12,925.00p 10,250.00p 531
15/11/2021 12,710.00p 12,845.00p 12,695.00p 10,250.00p 1569
12/11/2021 12,890.00p 12,890.00p 12,622.93p 10,250.00p 51
11/11/2021 12,325.00p 12,500.00p 12,270.00p 10,250.00p 926
10/11/2021 12,100.00p 12,410.00p 12,100.00p 10,250.00p 101
09/11/2021 12,170.00p 12,295.23p 12,170.00p 10,250.00p 51
08/11/2021 12,415.00p 12,400.00p 12,400.00p 10,250.00p 0
05/11/2021 12,415.00p 12,470.00p 12,400.00p 10,250.00p 184
04/11/2021 12,520.00p 12,605.00p 12,410.00p 10,250.00p 705
03/11/2021 12,385.00p 12,445.00p 12,375.00p 10,250.00p 513
02/11/2021 12,565.00p 12,590.00p 12,385.00p 10,250.00p 874
01/11/2021 12,250.00p 12,250.00p 12,195.00p 10,250.00p 102
29/10/2021 11,905.00p 11,870.00p 11,870.00p 10,250.00p 0
28/10/2021 11,905.00p 11,905.00p 11,870.00p 10,250.00p 1091
27/10/2021 11,785.00p 11,835.00p 11,715.00p 10,250.00p 460
26/10/2021 11,630.00p 11,780.00p 11,780.00p 10,250.00p 94
25/10/2021 11,630.00p 11,680.00p 11,436.14p 10,250.00p 123
22/10/2021 12,095.00p 12,095.00p 11,850.00p 10,250.00p 65
21/10/2021 11,565.00p 12,280.00p 12,280.00p 10,250.00p 250
20/10/2021 11,565.00p 11,850.00p 11,565.00p 10,250.00p 1071
19/10/2021 11,545.00p 11,560.00p 11,485.00p 10,250.00p 1954
18/10/2021 11,320.00p 11,344.53p 11,310.00p 10,250.00p 646
15/10/2021 11,130.00p 11,570.00p 11,570.00p 10,250.00p 148
14/10/2021 11,130.00p 11,130.00p 11,105.00p 10,250.00p 1014
13/10/2021 10,370.00p 10,965.00p 10,965.00p 10,250.00p 110
12/10/2021 10,370.00p 10,295.00p 10,239.59p 10,250.00p 1522
11/10/2021 10,370.00p 10,167.88p 10,124.58p 10,250.00p 1592
08/10/2021 10,370.00p 10,538.95p 10,446.04p 10,250.00p 186
07/10/2021 10,370.00p 10,405.00p 10,370.00p 10,250.00p 172
06/10/2021 10,340.00p 10,340.00p 10,235.00p 10,250.00p 366
05/10/2021 10,445.00p 10,475.00p 10,445.00p 10,250.00p 3
04/10/2021 10,255.00p 10,408.96p 10,300.00p 10,250.00p 122
01/10/2021 10,255.00p 10,505.00p 10,255.00p 10,250.00p 1071
30/09/2021 10,285.00p 10,325.00p 10,325.00p 10,250.00p 1420
29/09/2021 10,285.00p 9,890.00p 9,890.00p 10,250.00p 0
28/09/2021 10,285.00p 9,890.00p 9,890.00p 10,250.00p 316
27/09/2021 10,285.00p 10,285.00p 10,275.00p 10,250.00p 1185
24/09/2021 9,966.00p 10,315.00p 10,278.97p 10,250.00p 299
23/09/2021 9,966.00p 10,395.00p 10,395.00p 10,250.00p 156
22/09/2021 9,966.00p 10,035.00p 9,966.00p 10,250.00p 904
21/09/2021 10,420.00p 10,070.00p 10,070.00p 10,250.00p 154
20/09/2021 10,420.00p 9,965.00p 9,965.00p 10,250.00p 362
17/09/2021 10,420.00p 10,450.00p 10,420.00p 10,250.00p 1002
16/09/2021 10,090.00p 10,118.67p 10,118.67p 10,250.00p 0
15/09/2021 10,090.00p 10,090.00p 10,090.00p 10,250.00p 257
14/09/2021 10,530.00p 10,205.00p 10,205.00p 10,250.00p 678
13/09/2021 10,530.00p 10,400.00p 10,400.00p 10,250.00p 0
10/09/2021 10,530.00p 10,530.00p 10,420.00p 10,250.00p 751
09/09/2021 10,610.00p 10,285.00p 10,285.00p 10,250.00p 0

*Close Price adjusted for both dividends and splits