C-Rad AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	29.350	30.750	29.350	30.100	30.009	54,167
2022-09-28	28.800	29.400	28.650	29.300	29.211	50,427
2022-09-27	29.250	29.750	29.000	29.000	28.912	40,701
2022-09-26	29.800	29.800	28.550	29.250	29.161	38,238
2022-09-23	31.750	32.400	28.100	29.950	29.859	85,930
2022-09-22	31.600	32.050	30.450	31.600	31.504	8,974
2022-09-21	31.850	32.650	30.600	31.600	31.504	22,924
2022-09-20	32.750	33.500	31.850	31.850	31.753	47,490
2022-09-19	32.550	33.500	32.350	32.750	32.651	41,173
2022-09-16	33.850	33.850	32.950	33.500	33.398	9,671
2022-09-15	34.050	35.000	33.850	33.850	33.747	13,234
2022-09-14	34.150	35.000	34.100	35.000	34.894	18,876
2022-09-13	34.200	35.150	33.300	34.100	33.996	16,728
2022-09-12	33.900	34.500	33.000	34.200	34.096	13,692
2022-09-09	32.500	33.000	32.000	32.950	32.850	18,908
2022-09-08	32.750	32.750	31.200	32.500	32.401	13,156
2022-09-07	33.350	33.350	32.400	32.750	32.651	10,131
2022-09-06	33.550	34.850	32.600	33.700	33.598	24,921
2022-09-05	33.000	33.650	32.300	33.600	33.498	34,539
2022-09-02	32.900	34.150	32.500	33.850	33.747	13,170
2022-09-01	33.750	35.400	32.900	32.900	32.800	35,848
2022-08-31	33.500	34.000	32.550	33.850	33.747	32,033
2022-08-30	33.800	34.350	33.300	33.500	33.398	14,373
2022-08-29	33.600	34.050	32.400	33.050	32.950	33,550
2022-08-26	35.000	35.450	34.150	34.200	34.096	18,709
2022-08-25	35.000	35.850	34.550	34.850	34.744	20,390
2022-08-24	36.150	36.150	35.000	35.300	35.193	162,773
2022-08-23	36.450	36.450	35.250	36.250	36.140	24,116
2022-08-22	35.350	36.550	35.250	36.450	36.339	17,858
2022-08-19	37.100	37.100	35.250	35.250	35.143	11,556
2022-08-18	36.000	37.400	35.800	36.550	36.439	23,460
2022-08-17	36.300	36.300	35.500	36.200	36.090	22,550
2022-08-16	36.600	37.900	36.100	36.100	35.990	23,187
2022-08-15	36.800	37.100	36.600	36.900	36.788	13,832
2022-08-12	36.900	37.200	36.300	36.800	36.688	71,267
2022-08-11	36.500	37.500	36.500	36.900	36.788	17,411
2022-08-10	37.000	37.000	36.500	36.500	36.389	13,924
2022-08-09	37.100	37.250	35.900	36.800	36.688	51,009
2022-08-08	37.650	38.450	36.700	36.700	36.588	27,026
2022-08-05	39.200	39.200	37.550	37.550	37.436	30,722
2022-08-04	39.500	39.850	39.000	39.200	39.081	41,575
2022-08-03	39.000	40.000	38.800	39.500	39.380	87,191
2022-08-02	36.950	39.000	36.950	38.600	38.483	70,823
2022-08-01	35.300	37.800	35.300	36.900	36.788	116,642
2022-07-29	34.600	35.400	34.000	35.150	35.043	85,584
2022-07-28	34.250	35.850	34.000	34.600	34.495	71,426
2022-07-27	34.600	35.350	34.150	34.250	34.146	41,069
2022-07-26	37.000	37.000	34.350	35.900	35.791	91,875
2022-07-25	35.800	37.950	35.800	36.150	36.040	83,361
2022-07-22	38.500	38.800	35.500	35.550	35.442	234,952
2022-07-21	35.000	37.600	35.000	36.800	36.688	371,995
2022-07-20	32.600	33.750	32.200	32.500	32.401	88,138
2022-07-19	32.500	33.100	31.400	32.500	32.401	70,106
2022-07-18	33.750	33.750	32.600	32.850	32.750	58,447
2022-07-15	34.400	35.900	33.200	33.750	33.647	50,822
2022-07-14	36.800	36.800	35.700	36.150	36.040	21,877
2022-07-13	36.200	36.750	35.900	36.750	36.638	48,086
2022-07-12	37.950	37.950	35.550	36.400	36.289	45,065
2022-07-11	37.500	37.800	36.850	37.450	37.336	12,163
2022-07-08	37.950	38.000	36.500	37.800	37.685	24,535

← NewerPage 18 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.