C-Rad AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	37.300	37.850	36.800	37.400	37.286	22,809
2022-07-06	37.350	37.800	36.550	37.800	37.685	49,236
2022-07-05	37.400	37.950	36.000	37.350	37.237	17,480
2022-07-04	38.300	39.700	36.650	37.800	37.685	43,844
2022-07-01	38.800	43.600	37.450	38.000	37.885	8,864
2022-06-30	38.950	39.450	38.000	38.950	38.832	2,391
2022-06-29	40.000	40.300	38.000	38.850	38.732	7,114
2022-06-28	42.800	42.800	39.100	39.500	39.380	32,867
2022-06-27	41.150	42.000	40.450	42.000	41.872	12,540
2022-06-23	41.900	41.900	39.900	41.150	41.025	12,141
2022-06-22	42.500	42.500	39.500	42.000	41.872	12,496
2022-06-21	44.200	44.200	41.600	42.800	42.670	22,401
2022-06-20	41.250	44.900	41.250	44.200	44.066	12,634
2022-06-17	42.450	43.000	42.000	42.950	42.820	20,750
2022-06-16	42.100	43.750	41.200	42.450	42.321	43,678
2022-06-15	42.750	44.250	42.050	42.900	42.770	11,831
2022-06-14	44.400	44.400	42.350	43.400	43.268	38,256
2022-06-13	45.050	45.050	41.100	44.500	44.365	42,509
2022-06-10	45.800	45.800	44.000	45.050	44.913	25,009
2022-06-09	44.900	47.650	43.100	45.800	45.661	63,430
2022-06-08	44.750	46.650	43.300	44.700	44.564	31,195
2022-06-07	44.150	44.200	42.800	44.200	44.066	13,554
2022-06-03	44.700	44.700	43.250	44.150	44.016	6,576
2022-06-02	43.500	43.500	42.550	43.000	42.869	7,257
2022-06-01	44.900	44.900	41.850	43.200	43.069	80,520
2022-05-31	45.150	45.950	43.400	45.000	44.863	177,317
2022-05-30	40.600	45.950	40.600	45.200	45.063	37,448
2022-05-27	41.150	43.250	41.000	42.300	42.171	20,363
2022-05-25	41.900	42.200	40.800	41.150	41.025	6,219
2022-05-24	42.000	42.650	40.800	41.900	41.773	20,502
2022-05-23	40.800	42.350	40.800	41.900	41.773	27,830
2022-05-20	38.550	41.450	38.550	40.800	40.676	20,485
2022-05-19	37.450	39.350	37.250	39.150	39.031	20,922
2022-05-18	38.250	38.650	37.500	37.500	37.386	26,231
2022-05-17	38.700	39.400	37.900	38.250	38.134	16,142
2022-05-16	38.050	38.650	37.650	38.650	38.533	18,967
2022-05-13	38.350	39.800	37.000	38.000	37.885	33,588
2022-05-12	36.200	39.350	35.600	38.050	37.934	170,148
2022-05-11	37.300	38.450	35.000	37.500	37.386	79,840
2022-05-10	38.750	39.100	36.100	37.300	37.187	127,931
2022-05-09	42.950	44.650	38.400	38.700	38.582	183,679
2022-05-06	45.050	45.550	42.950	43.350	43.218	327,475
2022-05-05	49.950	51.600	49.050	49.200	49.051	78,136
2022-05-04	49.100	50.000	48.650	49.900	49.748	28,341
2022-05-03	49.800	50.600	49.200	49.600	49.449	12,682
2022-05-02	50.100	50.700	49.200	49.800	49.649	35,846
2022-04-29	50.700	52.000	50.300	51.000	50.845	70,885
2022-04-28	50.200	51.800	50.100	50.400	50.247	26,915
2022-04-27	51.400	51.900	50.100	50.100	49.948	25,943
2022-04-26	50.100	51.800	50.100	50.600	50.446	44,515
2022-04-25	51.000	51.500	49.750	51.500	51.344	13,086
2022-04-22	52.200	53.300	51.000	51.300	51.144	28,404
2022-04-21	52.800	53.200	52.100	52.200	52.041	12,139
2022-04-20	52.100	53.700	52.100	52.800	52.640	29,235
2022-04-19	53.600	53.600	51.500	52.600	52.440	23,252
2022-04-14	52.900	53.900	52.900	53.400	53.238	10,328
2022-04-13	54.500	55.000	52.400	53.500	53.337	19,262
2022-04-12	53.800	54.700	52.800	54.700	54.534	29,989
2022-04-11	53.300	54.100	52.200	53.400	53.238	33,906
2022-04-08	52.900	54.200	52.900	53.300	53.138	18,089

← NewerPage 19 of 22 · 1,263 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.