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

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

Date Open High Low Close* Volume
08/09/2021 10,610.00p 10,485.00p 10,485.00p 10,250.00p 0
07/09/2021 10,610.00p 10,610.00p 10,485.00p 10,250.00p 148
06/09/2021 10,975.00p 10,975.00p 10,815.00p 10,250.00p 64
03/09/2021 10,380.00p 11,080.00p 11,080.00p 10,250.00p 0
02/09/2021 10,380.00p 11,080.00p 11,080.00p 10,250.00p 799
01/09/2021 10,380.00p 10,835.00p 10,835.00p 10,250.00p 912
31/08/2021 10,380.00p 10,305.00p 10,305.00p 10,250.00p 0
27/08/2021 10,380.00p 10,249.50p 10,249.50p 10,250.00p 0
26/08/2021 10,380.00p 10,280.00p 10,280.00p 10,250.00p 52
25/08/2021 10,380.00p 10,285.00p 10,285.00p 10,250.00p 28
24/08/2021 10,380.00p 10,390.00p 10,380.00p 10,250.00p 33
23/08/2021 9,960.00p 10,595.00p 10,595.00p 10,250.00p 1681
20/08/2021 9,960.00p 10,200.00p 10,200.00p 10,250.00p 628
19/08/2021 9,960.00p 10,210.00p 9,960.00p 10,250.00p 2355
18/08/2021 10,350.00p 10,350.00p 10,280.00p 10,250.00p 6663
17/08/2021 10,520.00p 10,520.00p 10,345.00p 10,250.00p 254
16/08/2021 10,450.00p 10,450.00p 10,220.00p 10,250.00p 2764
13/08/2021 10,755.00p 10,800.00p 10,755.00p 10,250.00p 137
12/08/2021 11,090.00p 11,240.00p 11,240.00p 10,250.00p 0
11/08/2021 11,090.00p 11,100.00p 11,050.00p 10,250.00p 489
10/08/2021 11,365.00p 11,365.00p 11,050.00p 10,250.00p 6723
09/08/2021 10,945.00p 11,040.00p 10,929.08p 10,250.00p 4311
06/08/2021 12,255.00p 12,310.00p 12,190.00p 10,250.00p 2511
05/08/2021 11,975.00p 11,965.00p 11,965.00p 10,250.00p 428
04/08/2021 11,975.00p 11,980.00p 11,975.00p 10,250.00p 177
03/08/2021 11,310.00p 11,310.00p 11,310.00p 10,250.00p 0
02/08/2021 11,310.00p 11,540.00p 11,310.00p 10,250.00p 7687
30/07/2021 11,115.00p 11,310.00p 11,105.00p 10,250.00p 231
29/07/2021 10,890.00p 11,225.00p 10,775.00p 10,250.00p 3166
28/07/2021 10,900.00p 10,800.00p 10,800.00p 10,250.00p 18
27/07/2021 10,900.00p 10,900.00p 10,830.00p 10,250.00p 11243
26/07/2021 10,925.00p 10,925.00p 10,845.00p 10,250.00p 21
23/07/2021 10,795.00p 10,750.00p 10,750.00p 10,250.00p 226
22/07/2021 10,795.00p 10,795.00p 10,795.00p 10,250.00p 28
21/07/2021 10,250.00p 10,605.00p 10,605.00p 10,250.00p 72
19/07/2021 10,715.00p 10,513.05p 10,513.05p 10,250.00p 0
16/07/2021 10,715.00p 10,760.00p 10,550.00p 10,250.00p 3757
15/07/2021 10,680.00p 10,315.00p 10,315.00p 10,250.00p 1072
14/07/2021 10,680.00p 10,298.97p 10,298.97p 10,250.00p 10
13/07/2021 10,680.00p 10,560.00p 10,560.00p 10,250.00p 1074
12/07/2021 10,680.00p 10,980.00p 10,980.00p 10,250.00p 120
09/07/2021 10,680.00p 11,080.00p 11,080.00p 10,250.00p 712
08/07/2021 10,680.00p 10,880.00p 10,880.00p 10,250.00p 312
07/07/2021 10,680.00p 11,140.00p 11,140.00p 10,250.00p 440
06/07/2021 10,680.00p 11,258.29p 11,200.00p 10,250.00p 5270
05/07/2021 10,680.00p 10,301.03p 10,301.03p 10,250.00p 0
02/07/2021 10,680.00p 10,300.00p 10,300.00p 10,250.00p 30
01/07/2021 10,680.00p 10,480.00p 10,480.00p 10,250.00p 764
30/06/2021 10,680.00p 10,680.00p 10,680.00p 10,250.00p 125
29/06/2021 10,250.00p 10,940.00p 10,890.91p 10,250.00p 1099
28/06/2021 10,250.00p 10,440.00p 10,250.00p 10,250.00p 426
25/06/2021 10,140.00p 10,340.00p 10,340.00p 10,250.00p 0
24/06/2021 10,140.00p 10,340.00p 10,340.00p 10,250.00p 949
23/06/2021 10,140.00p 10,176.28p 10,176.28p 10,250.00p 0
22/06/2021 10,140.00p 10,140.00p 10,100.00p 10,250.00p 4763
21/06/2021 11,160.00p 10,240.00p 10,240.00p 10,250.00p 16
18/06/2021 11,160.00p 10,600.00p 10,600.00p 10,250.00p 0
17/06/2021 11,160.00p 10,600.00p 10,600.00p 10,250.00p 1338
16/06/2021 11,160.00p 11,040.00p 11,040.00p 10,250.00p 116
15/06/2021 11,160.00p 11,160.00p 11,160.00p 10,250.00p 406
14/06/2021 11,500.00p 11,600.00p 11,400.00p 10,250.00p 1496
11/06/2021 11,540.00p 11,440.00p 11,440.00p 10,250.00p 284
10/06/2021 11,540.00p 11,540.00p 11,500.00p 10,250.00p 433
09/06/2021 11,540.00p 11,740.00p 11,540.00p 10,250.00p 4222
08/06/2021 11,980.00p 11,980.00p 11,820.00p 10,250.00p 1461
07/06/2021 13,060.00p 12,160.00p 12,160.00p 10,250.00p 478
04/06/2021 13,060.00p 13,060.00p 12,900.00p 10,250.00p 222
03/06/2021 13,060.00p 13,280.00p 13,000.00p 10,250.00p 1488
02/06/2021 14,020.00p 13,420.00p 13,420.00p 10,250.00p 46
01/06/2021 14,020.00p 14,020.00p 13,960.00p 10,250.00p 681
28/05/2021 13,320.00p 13,540.00p 13,060.00p 10,250.00p 16400
27/05/2021 13,340.00p 13,340.00p 13,340.00p 10,250.00p 897
26/05/2021 13,360.00p 13,360.00p 13,000.00p 10,250.00p 1350
25/05/2021 12,840.00p 13,160.00p 12,840.00p 10,250.00p 301
24/05/2021 12,700.00p 12,700.00p 12,540.00p 10,250.00p 1107
21/05/2021 12,780.00p 12,780.00p 12,760.00p 10,250.00p 703
20/05/2021 12,920.00p 12,920.00p 12,760.00p 10,250.00p 1429
19/05/2021 12,340.00p 12,560.00p 12,340.00p 10,250.00p 2057
18/05/2021 12,880.00p 12,900.00p 12,820.00p 10,250.00p 628
17/05/2021 11,980.00p 11,980.00p 11,820.00p 10,250.00p 928
14/05/2021 10,250.00p 11,700.00p 11,700.00p 10,250.00p 0
13/05/2021 10,250.00p 11,700.00p 11,700.00p 10,250.00p 0
12/05/2021 10,250.00p 11,980.00p 11,980.00p 10,250.00p 0
11/05/2021 10,250.00p 11,980.00p 11,980.00p 10,250.00p 0
10/05/2021 10,250.00p 11,660.00p 11,660.00p 10,250.00p 0
07/05/2021 10,250.00p 10,600.00p 10,600.00p 10,250.00p 0
06/05/2021 10,250.00p 10,840.00p 10,840.00p 10,250.00p 0
05/05/2021 10,250.00p 10,250.00p 10,250.00p 10,250.00p 0
04/05/2021 10,250.00p 10,250.00p 10,250.00p 10,250.00p 0
30/04/2021 10,250.00p 12,420.00p 10,250.00p 10,250.00p 169
29/04/2021 10,250.00p 10,250.00p 10,250.00p 10,250.00p 0
28/04/2021 0.00p 10,250.00p 10,250.00p 10,250.00p 0
27/04/2021 0.00p 10,250.00p 10,250.00p 10,250.00p 0

*Close Price adjusted for both dividends and splits