C-Rad AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	51.800	51.900	48.700	50.300	50.147	33,245
2022-01-12	50.500	51.700	50.500	50.900	50.745	27,911
2022-01-11	50.200	51.600	49.350	51.600	51.443	31,830
2022-01-10	53.600	53.600	50.000	50.300	50.147	46,743
2022-01-07	53.600	53.600	51.700	53.600	53.437	36,812
2022-01-05	54.500	55.300	53.600	53.600	53.437	23,331
2022-01-04	55.500	55.600	53.800	54.900	54.733	30,244
2022-01-03	55.500	55.500	54.200	54.300	54.135	46,870
2021-12-30	53.600	56.100	52.900	55.700	55.531	33,190
2021-12-29	53.200	53.600	52.500	53.300	53.138	17,793
2021-12-28	54.400	54.500	53.100	53.200	53.038	20,166
2021-12-27	52.700	55.200	52.300	54.400	54.235	24,635
2021-12-23	51.700	53.100	51.700	52.700	52.540	18,779
2021-12-22	53.800	53.800	50.600	51.700	51.543	15,228
2021-12-21	48.300	51.700	48.200	50.800	50.646	75,409
2021-12-20	47.350	48.800	45.550	47.750	47.605	87,796
2021-12-17	47.000	47.950	45.900	47.500	47.356	74,711
2021-12-16	48.000	48.050	45.550	47.000	46.857	17,706
2021-12-15	47.650	48.000	46.750	47.500	47.356	23,513
2021-12-14	48.700	48.700	47.300	47.650	47.505	29,061
2021-12-13	49.000	49.950	48.400	48.700	48.552	25,512
2021-12-10	48.500	49.300	48.400	48.500	48.353	71,592
2021-12-09	49.000	49.150	47.850	48.350	48.203	35,843
2021-12-08	47.200	49.000	46.200	48.350	48.203	28,089
2021-12-07	47.250	47.900	46.200	47.200	47.057	28,063
2021-12-06	47.950	47.950	45.500	46.750	46.608	60,281
2021-12-03	48.050	49.000	45.000	45.500	45.362	37,865
2021-12-02	49.850	50.000	47.500	47.900	47.754	30,830
2021-12-01	49.400	50.000	48.150	49.850	49.699	32,238
2021-11-30	50.200	50.200	47.250	49.350	49.200	56,632
2021-11-29	49.750	51.600	49.100	49.200	49.051	31,603
2021-11-26	49.100	51.100	48.950	49.700	49.549	55,821
2021-11-25	52.200	52.400	50.100	51.300	51.144	23,399
2021-11-24	51.000	51.800	49.500	51.200	51.044	94,249
2021-11-23	52.000	52.900	51.000	51.000	50.845	49,827
2021-11-22	53.800	54.000	50.000	52.100	51.942	41,293
2021-11-19	53.800	54.400	53.600	53.800	53.637	9,413
2021-11-18	54.200	54.900	53.800	53.800	53.637	35,834
2021-11-17	54.100	54.500	53.700	54.200	54.035	9,029
2021-11-16	54.800	55.100	53.800	54.100	53.936	20,248
2021-11-15	54.000	54.900	54.000	54.500	54.334	15,209
2021-11-12	54.900	55.000	54.000	54.000	53.836	29,640
2021-11-11	53.100	54.900	52.700	54.800	54.633	45,354
2021-11-10	53.400	53.400	52.700	53.100	52.939	20,929
2021-11-09	53.300	53.700	52.300	53.400	53.238	38,651
2021-11-08	53.000	53.900	51.500	53.300	53.138	71,294
2021-11-05	53.700	54.200	52.700	53.500	53.337	52,865
2021-11-04	53.500	54.900	53.100	53.700	53.537	94,568
2021-11-03	55.900	56.400	53.600	54.200	54.035	92,788
2021-11-02	57.200	57.400	55.600	55.800	55.630	43,724
2021-11-01	58.600	59.000	57.100	57.100	56.926	57,514
2021-10-29	57.800	58.700	56.200	58.600	58.422	41,863
2021-10-28	58.000	58.300	55.300	57.900	57.724	190,594
2021-10-27	58.200	58.500	56.000	56.400	56.229	46,764
2021-10-26	58.700	58.800	57.400	58.300	58.123	62,215
2021-10-25	58.600	59.500	57.500	58.700	58.522	55,839
2021-10-22	59.400	59.400	57.800	58.600	58.422	16,056
2021-10-21	58.100	59.600	57.600	58.600	58.422	20,260
2021-10-20	57.500	58.600	57.500	58.100	57.923	14,404
2021-10-19	57.100	57.800	56.500	57.500	57.325	21,197

← NewerPage 21 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.