C-Rad AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	37.050	37.450	36.850	37.400	37.286	9,191
2022-12-21	37.300	37.300	36.750	37.300	37.187	4,593
2022-12-20	37.000	37.100	36.550	37.000	36.888	8,123
2022-12-19	37.900	37.950	36.950	37.350	37.237	23,610
2022-12-16	39.000	39.000	37.450	37.950	37.835	6,712
2022-12-15	39.850	40.100	38.300	38.300	38.184	23,976
2022-12-14	41.100	41.100	39.700	39.850	39.729	25,636
2022-12-13	38.900	41.950	37.700	41.050	40.925	88,378
2022-12-12	37.700	38.950	36.750	38.900	38.782	27,544
2022-12-09	38.600	38.900	37.700	38.000	37.885	37,784
2022-12-08	35.800	38.600	35.800	38.500	38.383	61,586
2022-12-07	36.450	36.900	35.800	35.800	35.691	70,512
2022-12-06	35.750	40.000	35.000	36.500	36.389	89,686
2022-12-05	37.200	37.200	35.650	35.700	35.592	27,195
2022-12-02	36.550	37.600	36.550	36.950	36.838	15,622
2022-12-01	37.000	37.550	37.000	37.150	37.037	12,801
2022-11-30	37.250	38.400	36.350	36.400	36.289	56,653
2022-11-29	38.650	38.650	37.200	37.250	37.137	36,619
2022-11-28	39.050	39.050	38.000	38.650	38.533	13,205
2022-11-25	38.900	39.400	38.250	39.200	39.081	47,824
2022-11-24	36.200	38.900	35.100	38.700	38.582	64,835
2022-11-23	35.500	36.200	35.050	36.100	35.990	37,204
2022-11-22	35.550	36.400	34.800	35.000	34.894	31,530
2022-11-21	36.200	36.900	35.300	35.750	35.641	20,943
2022-11-18	35.750	36.300	35.550	36.200	36.090	12,950
2022-11-17	36.450	36.450	35.650	35.750	35.641	10,814
2022-11-16	35.400	36.600	34.200	35.900	35.791	111,808
2022-11-15	35.700	35.950	34.900	35.350	35.243	13,287
2022-11-14	35.900	36.650	35.500	36.150	36.040	28,007
2022-11-11	35.950	36.850	34.850	35.450	35.342	35,379
2022-11-10	35.250	35.750	33.900	35.650	35.542	68,594
2022-11-09	35.350	35.600	34.700	35.050	34.944	27,878
2022-11-08	36.150	36.150	35.100	35.350	35.243	20,363
2022-11-07	35.450	36.450	34.700	36.150	36.040	56,981
2022-11-04	35.750	35.750	35.200	35.450	35.342	24,670
2022-11-03	34.950	35.100	34.050	34.750	34.644	18,184
2022-11-02	34.750	35.350	34.700	35.300	35.193	20,141
2022-11-01	35.500	35.900	34.150	35.100	34.993	77,691
2022-10-31	35.650	35.650	34.550	35.300	35.193	68,812
2022-10-28	35.500	36.900	34.550	35.550	35.442	118,016
2022-10-27	35.000	35.200	34.250	34.850	34.744	44,534
2022-10-26	36.150	36.150	34.050	35.000	34.894	31,340
2022-10-25	35.150	36.650	34.000	36.150	36.040	39,889
2022-10-24	36.600	36.600	34.700	35.100	34.993	26,718
2022-10-21	33.000	34.950	33.000	34.700	34.595	25,848
2022-10-20	33.150	34.400	33.000	33.350	33.249	62,339
2022-10-19	33.050	33.450	32.500	33.150	33.049	32,877
2022-10-18	31.200	35.200	31.200	32.900	32.800	129,132
2022-10-17	31.100	31.750	31.100	31.100	31.006	69,507
2022-10-14	30.800	31.750	30.750	31.100	31.006	117,541
2022-10-13	31.400	31.750	30.500	31.550	31.454	25,421
2022-10-12	32.000	32.100	30.600	31.400	31.305	22,354
2022-10-11	31.000	32.500	30.600	32.000	31.903	39,112
2022-10-10	31.400	33.000	31.250	32.600	32.501	30,470
2022-10-07	33.200	33.200	31.750	32.400	32.302	8,895
2022-10-06	33.200	33.200	32.500	32.650	32.551	12,823
2022-10-05	32.400	33.000	31.800	32.650	32.551	7,765
2022-10-04	32.450	32.450	31.850	32.400	32.302	19,378
2022-10-03	31.150	31.400	30.350	31.400	31.305	27,088
2022-09-30	31.500	31.500	30.100	31.150	31.055	35,801

← NewerPage 17 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.1000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.