Stockholm - Free Realtime Quote SEK

C-Rad AB (publ) (CRAD-B.ST)

30.40

+0.40

+(1.33%)

As of 10:41:42 AM GMT+2. Market Open.

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	30.05	30.50	30.05	30.40	30.40	1,719
Apr 28, 2025	30.75	30.75	30.00	30.00	30.00	5,658
Apr 25, 2025	30.85	30.85	29.70	30.00	30.00	6,761
Apr 24, 2025	29.70	30.50	29.60	29.65	29.65	11,232
Apr 23, 2025	29.65	30.10	29.40	29.70	29.70	8,046
Apr 22, 2025	29.55	29.60	28.45	29.55	29.55	35,119
Apr 17, 2025	29.55	29.70	29.35	29.45	29.45	2,622
Apr 16, 2025	29.40	30.00	29.30	29.50	29.50	27,017
Apr 15, 2025	29.65	29.95	29.40	29.75	29.75	21,743
Apr 14, 2025	28.95	29.65	28.95	29.35	29.35	24,339
Apr 11, 2025	27.90	29.25	27.25	28.80	28.80	46,494
Apr 10, 2025	27.95	28.95	27.40	27.95	27.95	23,962
Apr 9, 2025	27.00	27.30	26.50	26.70	26.70	29,975
Apr 8, 2025	27.00	28.80	26.80	27.40	27.40	13,897
Apr 7, 2025	27.60	27.60	26.05	26.35	26.35	78,545
Apr 4, 2025	27.45	28.50	26.80	27.60	27.60	75,134
Apr 3, 2025	27.70	28.00	27.45	27.70	27.70	76,988
Apr 2, 2025	28.50	28.50	27.65	28.00	28.00	25,551
Apr 1, 2025	28.30	28.55	28.25	28.35	28.35	31,287
Mar 31, 2025	28.60	28.75	28.30	28.30	28.30	35,337
Mar 28, 2025	28.80	29.05	28.80	28.80	28.80	8,756
Mar 27, 2025	29.55	29.55	28.55	29.05	29.05	118,557
Mar 26, 2025	29.90	29.90	29.35	29.50	29.50	26,574
Mar 25, 2025	30.60	31.25	29.55	29.95	29.95	209,345
Mar 24, 2025	30.60	30.60	30.40	30.50	30.50	991
Mar 21, 2025	31.85	31.85	30.50	30.60	30.60	16,937
Mar 20, 2025	32.20	32.25	31.40	31.40	31.40	10,958
Mar 19, 2025	30.15	32.25	30.15	32.25	32.25	635,153
Mar 18, 2025	30.55	31.40	30.40	30.85	30.85	14,432
Mar 17, 2025	29.90	30.65	29.90	30.55	30.55	9,024
Mar 14, 2025	29.20	30.20	29.15	29.95	29.95	42,284
Mar 13, 2025	29.55	29.75	29.10	29.10	29.10	34,064
Mar 12, 2025	30.00	30.20	29.50	29.50	29.50	54,989
Mar 11, 2025	31.05	31.15	30.00	30.50	30.50	9,664
Mar 10, 2025	31.50	31.65	30.30	31.05	31.05	26,906
Mar 7, 2025	30.45	31.25	29.50	30.90	30.90	40,661
Mar 6, 2025	32.00	32.10	30.40	30.50	30.50	24,081
Mar 5, 2025	32.45	32.45	31.55	32.05	32.05	10,929
Mar 4, 2025	32.25	32.25	31.55	31.85	31.85	55,123
Mar 3, 2025	32.50	32.70	32.00	32.25	32.25	22,963
Feb 28, 2025	31.50	33.00	31.50	32.75	32.75	99,987
Feb 27, 2025	32.05	32.25	31.85	32.00	32.00	26,415
Feb 26, 2025	31.85	32.35	31.85	32.30	32.30	4,770
Feb 25, 2025	31.70	32.25	31.65	31.90	31.90	7,957
Feb 24, 2025	32.05	32.30	31.65	31.70	31.70	13,285
Feb 21, 2025	33.20	33.90	32.35	32.60	32.60	30,244
Feb 20, 2025	31.65	33.15	31.65	33.15	33.15	42,148
Feb 19, 2025	31.90	32.35	31.90	31.95	31.95	15,423
Feb 18, 2025	32.55	32.60	31.60	31.90	31.90	27,854
Feb 17, 2025	32.00	32.60	31.90	32.55	32.55	16,600
Feb 14, 2025	31.65	32.10	31.60	32.10	32.10	19,252
Feb 13, 2025	32.35	32.35	31.40	31.90	31.90	26,852
Feb 12, 2025	33.45	33.45	31.80	32.50	32.50	28,751
Feb 11, 2025	31.55	33.55	31.55	33.55	33.55	13,431
Feb 10, 2025	31.40	32.20	31.40	32.10	32.10	55,536
Feb 7, 2025	32.40	33.50	31.10	31.40	31.40	203,250
Feb 6, 2025	32.75	33.50	31.15	31.85	31.85	49,281
Feb 5, 2025	33.20	33.20	32.20	32.75	32.75	19,845
Feb 4, 2025	32.75	33.70	32.15	33.20	33.20	51,794
Feb 3, 2025	31.40	32.40	31.40	32.40	32.40	15,799
Jan 31, 2025	32.20	32.55	31.70	32.55	32.55	16,835
Jan 30, 2025	32.10	32.75	32.00	32.20	32.20	17,840
Jan 29, 2025	32.25	32.30	31.85	32.00	32.00	28,048
Jan 28, 2025	31.50	32.50	31.30	32.15	32.15	51,310
Jan 27, 2025	30.95	31.50	30.30	31.30	31.30	10,144
Jan 24, 2025	31.10	31.40	30.85	31.20	31.20	9,924
Jan 23, 2025	30.90	31.10	30.65	31.10	31.10	20,935
Jan 22, 2025	30.80	31.55	30.35	30.65	30.65	28,881
Jan 21, 2025	29.85	30.90	29.75	30.90	30.90	32,101
Jan 20, 2025	29.10	29.70	28.90	29.70	29.70	23,367
Jan 17, 2025	28.75	29.40	28.55	29.40	29.40	39,537
Jan 16, 2025	29.00	29.35	28.65	28.70	28.70	13,124
Jan 15, 2025	29.00	29.00	28.55	28.85	28.85	19,199
Jan 14, 2025	28.80	29.20	28.55	28.80	28.80	20,051
Jan 13, 2025	28.60	29.15	28.60	29.00	29.00	45,117
Jan 10, 2025	29.95	29.95	28.55	28.55	28.55	20,094
Jan 9, 2025	29.50	29.75	29.10	29.15	29.15	27,419
Jan 8, 2025	29.60	29.95	29.25	29.30	29.30	25,240
Jan 7, 2025	29.45	29.65	29.00	29.65	29.65	29,250
Jan 3, 2025	29.35	29.85	29.05	29.45	29.45	29,746
Jan 2, 2025	29.90	29.90	29.20	29.60	29.60	33,112
Dec 30, 2024	29.40	30.05	28.80	30.00	30.00	25,843
Dec 27, 2024	29.25	29.70	29.05	29.45	29.45	16,362
Dec 23, 2024	30.25	30.25	29.00	29.30	29.30	27,918
Dec 20, 2024	29.95	30.00	29.35	29.75	29.75	17,702
Dec 19, 2024	29.85	30.20	29.55	30.00	30.00	20,248
Dec 18, 2024	29.85	30.55	29.85	29.90	29.90	12,992
Dec 17, 2024	30.05	30.10	29.85	29.95	29.95	26,230
Dec 16, 2024	31.15	31.15	29.85	30.10	30.10	14,311
Dec 13, 2024	30.95	31.30	30.85	30.85	30.85	42,307
Dec 12, 2024	31.10	31.10	30.60	30.70	30.70	24,372
Dec 11, 2024	30.65	30.75	30.20	30.25	30.25	15,526
Dec 10, 2024	30.65	31.35	30.40	30.90	30.90	38,444
Dec 9, 2024	29.95	30.90	29.90	30.30	30.30	124,953
Dec 6, 2024	30.80	30.80	30.10	30.10	30.10	29,993
Dec 5, 2024	29.65	29.75	29.35	29.65	29.65	5,693
Dec 4, 2024	29.50	30.05	29.20	29.65	29.65	29,592
Dec 3, 2024	30.75	30.85	30.10	30.10	30.10	13,601
Dec 2, 2024	30.20	31.00	30.00	30.70	30.70	74,750
Nov 29, 2024	29.00	30.75	28.85	30.25	30.25	25,137
Nov 28, 2024	28.75	29.30	28.75	28.95	28.95	12,820
Nov 27, 2024	28.85	29.00	28.65	28.65	28.65	23,031
Nov 26, 2024	28.70	28.95	28.50	28.75	28.75	31,200
Nov 25, 2024	28.15	28.95	28.15	28.55	28.55	7,289
Nov 22, 2024	27.70	31.00	27.70	28.25	28.25	37,673
Nov 21, 2024	28.90	28.90	27.65	27.75	27.75	14,180
Nov 20, 2024	27.10	28.20	27.10	27.55	27.55	30,968
Nov 19, 2024	28.00	28.10	27.00	27.40	27.40	255,404
Nov 18, 2024	28.55	29.00	27.85	28.05	28.05	37,778
Nov 15, 2024	28.25	29.50	28.25	28.80	28.80	16,705
Nov 14, 2024	28.70	29.40	28.60	29.15	29.15	17,022
Nov 13, 2024	28.15	29.20	28.15	29.00	29.00	19,989
Nov 12, 2024	28.55	28.60	28.10	28.60	28.60	72,498
Nov 11, 2024	28.35	29.20	28.35	28.50	28.50	98,707
Nov 8, 2024	29.00	29.00	28.50	28.55	28.55	38,414
Nov 7, 2024	28.00	29.35	28.00	29.00	29.00	388,980
Nov 6, 2024	28.50	29.20	27.90	27.95	27.95	57,771
Nov 5, 2024	29.30	29.50	28.00	28.55	28.55	89,958
Nov 4, 2024	29.30	29.60	29.10	29.50	29.50	42,320
Nov 1, 2024	29.65	31.15	29.50	29.75	29.75	9,834
Oct 31, 2024	30.20	31.00	29.65	29.65	29.65	33,455
Oct 30, 2024	30.50	30.65	29.95	30.15	30.15	20,266
Oct 29, 2024	30.40	30.60	29.90	30.25	30.25	81,558
Oct 28, 2024	31.85	31.85	30.30	30.35	30.35	94,521
Oct 25, 2024	31.20	33.00	30.15	31.75	31.75	152,309
Oct 24, 2024	30.75	31.80	30.55	31.20	31.20	201,941
Oct 23, 2024	31.00	31.55	29.20	30.80	30.80	1,228,220
Oct 22, 2024	36.80	37.60	36.45	36.60	36.60	34,481
Oct 21, 2024	37.00	37.15	34.95	36.80	36.80	19,511
Oct 18, 2024	36.80	37.70	36.80	36.80	36.80	13,719
Oct 17, 2024	36.55	37.20	36.35	36.80	36.80	15,146
Oct 16, 2024	37.00	37.00	36.55	36.60	36.60	13,465
Oct 15, 2024	37.05	37.20	36.00	36.55	36.55	62,537
Oct 14, 2024	37.15	37.20	36.85	36.95	36.95	59,003
Oct 11, 2024	36.55	37.55	36.55	37.20	37.20	10,703
Oct 10, 2024	37.20	37.65	36.50	36.50	36.50	177,812
Oct 9, 2024	36.85	37.75	36.50	37.20	37.20	19,088
Oct 8, 2024	37.80	37.80	36.85	36.85	36.85	32,084
Oct 7, 2024	38.95	39.00	37.60	37.80	37.80	33,264
Oct 4, 2024	39.30	39.35	38.30	38.50	38.50	18,258
Oct 3, 2024	39.70	39.70	38.90	39.30	39.30	16,428
Oct 2, 2024	37.50	39.60	37.50	39.25	39.25	55,163
Oct 1, 2024	37.30	38.00	36.80	37.90	37.90	105,261
Sep 30, 2024	37.40	37.80	37.20	37.25	37.25	85,036
Sep 27, 2024	37.80	37.90	37.30	37.50	37.50	227,802
Sep 26, 2024	37.60	37.95	37.30	37.40	37.40	18,248
Sep 25, 2024	37.25	37.55	37.15	37.50	37.50	59,642
Sep 24, 2024	37.45	37.95	37.10	37.30	37.30	40,972
Sep 23, 2024	36.35	38.00	36.35	37.40	37.40	119,310
Sep 20, 2024	37.40	37.70	36.30	36.35	36.35	158,676
Sep 19, 2024	40.55	41.00	37.00	37.40	37.40	478,921
Sep 18, 2024	40.70	40.90	40.50	40.70	40.70	18,098
Sep 17, 2024	40.80	40.80	40.10	40.70	40.70	33,931
Sep 16, 2024	41.00	41.00	40.10	40.55	40.55	40,976
Sep 13, 2024	41.15	41.30	40.40	41.00	41.00	14,887
Sep 12, 2024	40.60	41.25	40.30	40.95	40.95	47,128
Sep 11, 2024	40.25	41.00	39.95	40.05	40.05	39,094
Sep 10, 2024	41.30	41.30	40.25	41.00	41.00	14,618
Sep 9, 2024	40.35	40.85	40.10	40.85	40.85	43,940
Sep 6, 2024	40.95	41.70	40.95	41.35	41.35	23,210
Sep 5, 2024	41.45	41.90	40.95	41.55	41.55	10,406
Sep 4, 2024	41.40	41.40	40.60	41.40	41.40	45,208
Sep 3, 2024	41.55	42.65	41.40	41.40	41.40	20,903
Sep 2, 2024	43.50	43.50	41.20	41.55	41.55	29,054
Aug 30, 2024	42.20	43.60	42.20	43.50	43.50	12,782
Aug 29, 2024	42.85	43.25	42.50	42.65	42.65	14,877
Aug 28, 2024	42.80	43.30	42.55	42.85	42.85	31,005
Aug 27, 2024	43.55	43.55	42.70	42.70	42.70	9,876
Aug 26, 2024	43.20	43.75	42.90	43.55	43.55	15,354
Aug 23, 2024	43.15	43.20	42.75	43.20	43.20	21,046
Aug 22, 2024	43.25	43.50	42.95	43.10	43.10	23,527
Aug 21, 2024	43.70	43.95	43.30	43.35	43.35	23,456
Aug 20, 2024	44.10	44.85	43.45	43.70	43.70	36,181
Aug 19, 2024	43.80	44.00	42.65	44.00	44.00	15,537
Aug 16, 2024	43.25	44.35	43.25	43.80	43.80	22,658
Aug 15, 2024	44.25	44.25	42.50	43.25	43.25	26,338
Aug 14, 2024	44.20	44.30	43.55	44.25	44.25	28,686
Aug 13, 2024	44.00	44.30	43.55	44.20	44.20	38,766
Aug 12, 2024	44.05	44.35	43.60	43.95	43.95	36,601
Aug 9, 2024	43.75	43.75	42.90	43.50	43.50	29,214
Aug 8, 2024	43.40	43.95	42.45	43.75	43.75	57,825
Aug 7, 2024	41.45	44.00	41.45	43.45	43.45	33,586
Aug 6, 2024	41.20	43.90	41.20	41.45	41.45	13,749
Aug 5, 2024	41.05	42.20	40.00	41.20	41.20	80,516
Aug 2, 2024	43.50	43.50	41.65	42.40	42.40	49,415
Aug 1, 2024	43.35	44.35	43.10	43.50	43.50	5,267
Jul 31, 2024	43.45	43.60	42.95	43.40	43.40	16,599
Jul 30, 2024	44.00	44.00	43.00	43.45	43.45	24,775
Jul 29, 2024	44.20	44.20	43.30	44.00	44.00	49,308
Jul 26, 2024	44.70	45.30	44.05	44.20	44.20	37,263
Jul 25, 2024	45.15	46.45	44.65	45.50	45.50	14,167
Jul 24, 2024	45.90	46.20	44.70	45.20	45.20	13,202
Jul 23, 2024	45.70	46.75	45.70	45.90	45.90	18,554
Jul 22, 2024	45.90	46.90	45.60	45.70	45.70	32,648
Jul 19, 2024	49.00	49.10	44.95	45.60	45.60	72,496
Jul 18, 2024	49.50	49.50	47.20	48.85	48.85	264,934
Jul 17, 2024	44.20	45.50	44.20	45.00	45.00	37,301
Jul 16, 2024	44.55	45.00	44.10	44.20	44.20	15,109
Jul 15, 2024	44.85	45.45	44.10	44.55	44.55	17,541
Jul 12, 2024	42.85	45.45	42.60	44.80	44.80	26,145
Jul 11, 2024	43.30	43.40	42.45	42.80	42.80	31,870
Jul 10, 2024	44.00	44.00	43.00	43.55	43.55	8,802
Jul 9, 2024	43.60	44.60	43.25	44.00	44.00	11,283
Jul 8, 2024	43.05	44.00	43.00	43.60	43.60	18,074
Jul 5, 2024	42.85	43.70	42.75	43.05	43.05	8,573
Jul 4, 2024	42.95	43.25	42.50	42.65	42.65	8,593
Jul 3, 2024	43.50	43.95	42.20	42.50	42.50	20,389
Jul 2, 2024	43.65	44.50	43.50	43.55	43.55	10,144
Jul 1, 2024	43.60	44.65	43.60	43.65	43.65	16,561
Jun 28, 2024	44.95	44.95	42.45	43.60	43.60	14,547
Jun 27, 2024	42.90	43.30	42.00	42.30	42.30	12,325
Jun 26, 2024	43.20	43.20	41.70	42.05	42.05	9,948
Jun 25, 2024	43.45	43.45	42.00	42.25	42.25	7,234
Jun 24, 2024	41.65	43.00	41.65	42.45	42.45	15,424
Jun 20, 2024	41.70	42.30	41.05	41.65	41.65	25,827
Jun 19, 2024	41.80	41.80	41.10	41.60	41.60	27,895
Jun 18, 2024	42.15	42.60	41.05	42.35	42.35	32,612
Jun 17, 2024	43.80	43.80	42.00	42.15	42.15	24,987
Jun 14, 2024	43.40	44.05	43.40	43.60	43.60	11,504
Jun 13, 2024	43.60	43.70	43.10	43.35	43.35	29,356
Jun 12, 2024	42.90	44.20	42.90	43.80	43.80	76,393
Jun 11, 2024	44.00	44.10	42.80	42.85	42.85	30,377
Jun 10, 2024	44.15	44.30	43.40	44.15	44.15	15,337
Jun 7, 2024	44.35	44.50	44.00	44.30	44.30	15,476
Jun 5, 2024	44.95	44.95	44.10	44.30	44.30	26,886
Jun 4, 2024	46.00	46.00	45.40	45.70	45.70	22,834
Jun 3, 2024	48.50	48.60	45.80	46.00	46.00	44,432
May 31, 2024	44.80	49.95	44.00	48.70	48.70	253,117
May 30, 2024	43.95	46.30	43.40	45.35	45.35	172,506
May 29, 2024	43.95	44.60	43.50	43.80	43.80	102,878
May 28, 2024	42.85	44.10	42.65	43.70	43.70	99,252
May 27, 2024	41.95	42.75	41.70	42.60	42.60	45,770
May 24, 2024	41.90	41.95	41.45	41.95	41.95	27,159
May 23, 2024	42.95	42.95	41.65	41.65	41.65	38,487
May 22, 2024	41.60	43.00	40.40	43.00	43.00	96,648
May 21, 2024	40.15	41.80	40.15	41.60	41.60	33,969
May 20, 2024	39.60	40.60	39.60	40.55	40.55	49,543
May 17, 2024	40.10	40.10	39.60	39.85	39.85	48,934
May 16, 2024	39.70	40.20	39.70	40.10	40.10	27,859
May 15, 2024	41.65	41.65	39.35	39.60	39.60	167,893
May 14, 2024	43.90	44.10	41.00	41.65	41.65	187,222
May 13, 2024	41.60	42.00	41.30	41.50	41.50	52,138
May 10, 2024	38.30	42.20	38.30	41.30	41.30	66,796
May 8, 2024	38.40	38.80	37.50	38.25	38.25	26,224
May 7, 2024	38.55	38.55	37.80	38.25	38.25	20,745
May 6, 2024	38.30	39.25	38.25	38.45	38.45	33,901
May 3, 2024	39.20	39.25	37.55	37.80	37.80	162,218
May 2, 2024	39.70	39.75	38.30	39.15	39.15	29,474
Apr 30, 2024	38.20	39.55	38.20	39.45	39.45	19,226
Apr 29, 2024	38.75	39.00	38.15	38.50	38.50	15,035

MEDI.OL Medistim ASA

164.00

+1.55%

MODU.HE Modulight Oyj

1.3600

+1.19%

XVIVO.ST Xvivo Perfusion AB (publ)

305.80

+1.93%

GETI-B.ST Getinge AB (publ)

186.05

+0.79%

BICO.ST BICO Group AB (publ)

37.58

-4.67%

EKTA-B.ST Elekta AB (publ)

48.24

-3.90%

VITR.ST Vitrolife AB (publ)

148.70

+0.47%

ARAY Accuray Incorporated

1.6100

+1.90%

EW Edwards Lifesciences Corporation

75.54

-0.66%

INMD InMode Ltd.

14.26

-12.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

C-Rad AB (publ) (CRAD-B.ST)

Related Tickers