Creades AB Class A CRED_A
OMXSTO · Sweden · Miscellaneous
SEK 86.05-1.00 (-1.15%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 86.05 | -1.15% | SEK 86.75 | SEK 86.85 | SEK 85.65 | 101.65K |
| 2026-09-30 | SEK 87.05 | +1.81% | SEK 85.50 | SEK 87.55 | SEK 85.50 | 137.45K |
| 2026-09-29 | SEK 85.50 | -0.52% | SEK 86.85 | SEK 87.10 | SEK 85.50 | 142.97K |
| 2026-09-28 | SEK 85.95 | -3.75% | SEK 89.15 | SEK 89.35 | SEK 85.95 | 175.46K |
| 2026-09-25 | SEK 89.30 | +0.79% | SEK 88.60 | SEK 90.15 | SEK 88.60 | 97.77K |
| 2026-09-24 | SEK 88.60 | -1.50% | SEK 89.70 | SEK 89.70 | SEK 87.60 | 132.97K |
| 2026-09-23 | SEK 89.95 | -0.33% | SEK 90.20 | SEK 90.85 | SEK 89.50 | 87.80K |
| 2026-09-22 | SEK 90.25 | -1.85% | SEK 92.25 | SEK 92.60 | SEK 89.60 | 116.83K |
| 2026-09-21 | SEK 91.95 | +0.60% | SEK 91.30 | SEK 92.75 | SEK 91.30 | 128.10K |
| 2026-09-18 | SEK 91.40 | -0.81% | SEK 92.00 | SEK 92.65 | SEK 91.10 | 74.73K |
| 2026-09-17 | SEK 92.15 | +0.44% | SEK 91.60 | SEK 92.55 | SEK 91.55 | 91.82K |
| 2026-09-16 | SEK 91.75 | +0.99% | SEK 90.60 | SEK 91.90 | SEK 90.50 | 92.33K |
| 2026-09-15 | SEK 90.85 | +1.06% | SEK 89.90 | SEK 90.85 | SEK 88.55 | 257.93K |
| 2026-09-14 | SEK 89.90 | -2.49% | SEK 91.10 | SEK 91.90 | SEK 89.70 | 105.06K |
| 2026-09-11 | SEK 92.20 | +0.22% | SEK 92.00 | SEK 94.10 | SEK 91.30 | 171.21K |
| 2026-09-10 | SEK 92.00 | +0.55% | SEK 91.25 | SEK 92.80 | SEK 91.25 | 206.98K |
| 2026-09-09 | SEK 91.50 | +0.27% | SEK 91.40 | SEK 91.85 | SEK 90.10 | 91.48K |
| 2026-09-08 | SEK 91.25 | +0.66% | SEK 90.80 | SEK 92.20 | SEK 90.20 | 260.98K |
| 2026-09-07 | SEK 90.65 | -1.20% | SEK 91.75 | SEK 91.90 | SEK 90.65 | 89.53K |
| 2026-09-04 | SEK 91.75 | -0.43% | SEK 92.50 | SEK 92.55 | SEK 91.25 | 84.98K |
| 2026-09-03 | SEK 92.15 | +3.42% | SEK 89.30 | SEK 92.55 | SEK 89.30 | 147.20K |
| 2026-09-02 | SEK 89.10 | -1.27% | SEK 89.40 | SEK 89.80 | SEK 88.25 | 91.50K |
| 2026-09-01 | SEK 90.25 | -0.61% | SEK 91.05 | SEK 91.10 | SEK 89.75 | 88.79K |
| 2026-08-31 | SEK 90.80 | -1.04% | SEK 91.75 | SEK 91.95 | SEK 90.75 | 124.18K |
| 2026-08-28 | SEK 91.75 | +1.21% | SEK 90.90 | SEK 92.20 | SEK 90.90 | 70.35K |
| 2026-08-27 | SEK 90.65 | +0.83% | SEK 90.10 | SEK 91.00 | SEK 89.70 | 95.98K |
| 2026-08-26 | SEK 89.90 | -0.28% | SEK 90.20 | SEK 91.50 | SEK 89.85 | 90.91K |
| 2026-08-25 | SEK 90.15 | +0.84% | SEK 89.95 | SEK 91.00 | SEK 89.70 | 96.73K |
| 2026-08-24 | SEK 89.40 | -0.45% | SEK 89.65 | SEK 89.90 | SEK 88.85 | 96.50K |
| 2026-08-21 | SEK 89.80 | +1.30% | SEK 89.00 | SEK 90.50 | SEK 88.20 | 117.73K |
| 2026-08-20 | SEK 88.65 | +2.01% | SEK 87.20 | SEK 89.60 | SEK 87.15 | 78.49K |
| 2026-08-19 | SEK 86.90 | -1.14% | SEK 88.05 | SEK 88.10 | SEK 86.50 | 173.53K |
| 2026-08-18 | SEK 87.90 | -1.29% | SEK 89.05 | SEK 89.25 | SEK 87.85 | 130.71K |
| 2026-08-17 | SEK 89.05 | -2.25% | SEK 91.10 | SEK 91.95 | SEK 88.55 | 135.48K |
| 2026-08-14 | SEK 91.10 | -1.46% | SEK 92.75 | SEK 93.15 | SEK 90.85 | 128.91K |
| 2026-08-13 | SEK 92.45 | +1.43% | SEK 91.40 | SEK 93.20 | SEK 91.35 | 157.58K |
| 2026-08-12 | SEK 91.15 | +0.72% | SEK 90.75 | SEK 92.20 | SEK 90.25 | 118.58K |
| 2026-08-11 | SEK 90.50 | +0.17% | SEK 90.70 | SEK 91.10 | SEK 89.30 | 155.20K |
| 2026-08-10 | SEK 90.35 | -1.63% | SEK 92.00 | SEK 92.80 | SEK 90.35 | 250.72K |
| 2026-08-07 | SEK 91.85 | +3.67% | SEK 88.95 | SEK 93.80 | SEK 88.60 | 551.68K |
| 2026-08-06 | SEK 88.60 | +0.68% | SEK 88.55 | SEK 89.00 | SEK 87.75 | 173.52K |
| 2026-08-05 | SEK 88.00 | +1.50% | SEK 87.50 | SEK 88.45 | SEK 87.20 | 249.05K |
| 2026-08-04 | SEK 86.70 | +0.70% | SEK 86.45 | SEK 87.00 | SEK 86.00 | 132.84K |
| 2026-08-03 | SEK 86.10 | +0.82% | SEK 85.65 | SEK 86.75 | SEK 84.50 | 83.13K |
| 2026-07-31 | SEK 85.40 | -0.23% | SEK 85.80 | SEK 86.95 | SEK 85.40 | 75.62K |
| 2026-07-30 | SEK 85.60 | +0.12% | SEK 86.00 | SEK 86.55 | SEK 85.60 | 102.30K |
| 2026-07-29 | SEK 85.50 | -0.18% | SEK 85.80 | SEK 86.50 | SEK 85.15 | 77.12K |
| 2026-07-28 | SEK 85.65 | -0.46% | SEK 85.85 | SEK 85.85 | SEK 84.50 | 169.09K |
| 2026-07-27 | SEK 86.05 | +1.18% | SEK 86.00 | SEK 86.90 | SEK 85.80 | 112.40K |
| 2026-07-24 | SEK 85.05 | +2.04% | SEK 83.75 | SEK 85.20 | SEK 83.70 | 84.45K |
| 2026-07-23 | SEK 83.35 | -1.13% | SEK 84.55 | SEK 84.70 | SEK 83.35 | 91.49K |
| 2026-07-22 | SEK 84.30 | +2.18% | SEK 82.65 | SEK 84.75 | SEK 82.05 | 80.98K |
| 2026-07-21 | SEK 82.50 | +0.12% | SEK 82.60 | SEK 83.25 | SEK 82.00 | 85.18K |
| 2026-07-20 | SEK 82.40 | -1.61% | SEK 83.75 | SEK 83.85 | SEK 82.20 | 94.46K |
| 2026-07-17 | SEK 83.75 | -1.35% | SEK 84.80 | SEK 85.30 | SEK 83.30 | 127.68K |
| 2026-07-16 | SEK 84.90 | +0.12% | SEK 85.20 | SEK 85.25 | SEK 83.95 | 49.97K |
| 2026-07-15 | SEK 84.80 | +0.30% | SEK 84.55 | SEK 85.60 | SEK 84.00 | 75.45K |
| 2026-07-14 | SEK 84.55 | +5.03% | SEK 80.85 | SEK 85.15 | SEK 80.85 | 175.85K |
| 2026-07-13 | SEK 80.50 | -0.74% | SEK 80.75 | SEK 80.90 | SEK 79.50 | 60.58K |
| 2026-07-10 | SEK 81.10 | -0.18% | SEK 81.70 | SEK 81.70 | SEK 79.70 | 82.16K |
| 2026-07-09 | SEK 81.25 | +1.44% | SEK 80.80 | SEK 81.70 | SEK 80.80 | 52.56K |
| 2026-07-08 | SEK 80.10 | -2.73% | SEK 82.20 | SEK 82.20 | SEK 79.80 | 65.41K |
| 2026-07-07 | SEK 82.35 | -2.26% | SEK 84.30 | SEK 84.45 | SEK 82.35 | 58.11K |
| 2026-07-06 | SEK 84.25 | +1.02% | SEK 83.35 | SEK 84.40 | SEK 82.65 | 101.80K |
| 2026-07-03 | SEK 83.40 | +1.77% | SEK 82.25 | SEK 83.65 | SEK 82.00 | 110.48K |
| 2026-07-02 | SEK 81.95 | +0.92% | SEK 81.20 | SEK 83.25 | SEK 80.00 | 244.95K |
| 2026-07-01 | SEK 81.20 | +1.69% | SEK 80.00 | SEK 81.90 | SEK 78.80 | 406.20K |
| 2026-06-30 | SEK 79.85 | +0.88% | SEK 79.35 | SEK 80.60 | SEK 78.85 | 80.64K |
| 2026-06-29 | SEK 79.15 | 0.00% | SEK 79.15 | SEK 80.20 | SEK 78.95 | 80.11K |
| 2026-06-26 | SEK 79.15 | +1.74% | SEK 77.80 | SEK 79.20 | SEK 77.05 | 101.11K |
| 2026-06-25 | SEK 77.80 | +2.44% | SEK 76.35 | SEK 78.70 | SEK 76.20 | 104.81K |
| 2026-06-24 | SEK 75.95 | -1.75% | SEK 77.50 | SEK 77.50 | SEK 75.75 | 74.83K |
| 2026-06-23 | SEK 77.30 | -1.97% | SEK 78.65 | SEK 78.65 | SEK 76.20 | 110.64K |
| 2026-06-22 | SEK 78.85 | +0.83% | SEK 78.20 | SEK 79.10 | SEK 77.65 | 128.21K |
| 2026-06-18 | SEK 78.20 | -2.25% | SEK 80.10 | SEK 80.45 | SEK 78.05 | 173.72K |
| 2026-06-17 | SEK 80.00 | -1.84% | SEK 80.95 | SEK 80.95 | SEK 78.90 | 238.93K |
| 2026-06-16 | SEK 81.50 | +2.45% | SEK 79.85 | SEK 81.95 | SEK 79.20 | 283.34K |
| 2026-06-15 | SEK 79.55 | +2.18% | SEK 79.20 | SEK 81.00 | SEK 79.20 | 274.62K |
| 2026-06-12 | SEK 77.85 | +2.98% | SEK 77.90 | SEK 78.30 | SEK 77.05 | 126.18K |
| 2026-06-11 | SEK 75.60 | +1.27% | SEK 74.35 | SEK 76.40 | SEK 73.95 | 155.13K |
| 2026-06-10 | SEK 74.65 | 0.00% | SEK 75.15 | SEK 75.40 | SEK 73.90 | 55.88K |
| 2026-06-09 | SEK 74.65 | -1.45% | SEK 75.75 | SEK 75.75 | SEK 74.65 | 75.45K |
| 2026-06-08 | SEK 75.75 | +0.73% | SEK 74.40 | SEK 75.90 | SEK 73.95 | 66.90K |
| 2026-06-05 | SEK 75.20 | +1.01% | SEK 74.30 | SEK 76.15 | SEK 74.25 | 175.17K |
| 2026-06-04 | SEK 74.45 | +0.81% | SEK 73.90 | SEK 74.85 | SEK 73.50 | 85.65K |
| 2026-06-03 | SEK 73.85 | -1.99% | SEK 75.70 | SEK 75.70 | SEK 73.60 | 132.42K |
| 2026-06-02 | SEK 75.35 | +0.13% | SEK 75.50 | SEK 77.00 | SEK 75.05 | 153.91K |
| 2026-06-01 | SEK 75.25 | -2.21% | SEK 77.00 | SEK 77.20 | SEK 75.05 | 110.59K |
| 2026-05-29 | SEK 76.95 | -1.41% | SEK 78.10 | SEK 78.50 | SEK 76.80 | 202.17K |
| 2026-05-28 | SEK 78.05 | -1.76% | SEK 79.30 | SEK 79.40 | SEK 77.80 | 108.13K |