C-Rad AB (publ) (0R44.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 05:54PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 38.90 | 38.90 | 98 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 27 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 39.15 | 39.40 | 39.15 | 39.30 | 39.30 | 115 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 3 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 45 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 42.20 | 43.00 | 42.20 | 42.20 | 42.20 | 3,091 |
| 26 Mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 416 |
| 25 Mar 2024 | 43.25 | 46.10 | 43.25 | 43.80 | 43.80 | 11,353 |
| 22 Mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 585 |
| 21 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 6,012 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 42.40 | 42.70 | 42.40 | 42.70 | 42.70 | 618 |
| 14 Mar 2024 | 42.15 | 42.65 | 42.10 | 42.10 | 42.10 | 1,165 |
| 13 Mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 5,050 |
| 12 Mar 2024 | 41.75 | 42.25 | 41.75 | 42.20 | 42.20 | 476 |
| 11 Mar 2024 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | 1,637 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 41.95 | 43.20 | 41.95 | 42.60 | 42.60 | 2,687 |
| 29 Feb 2024 | 41.90 | 41.90 | 41.50 | 41.90 | 41.90 | 1,734 |
| 28 Feb 2024 | 42.40 | 42.40 | 42.25 | 42.25 | 42.25 | 58 |
| 27 Feb 2024 | 43.60 | 43.70 | 43.20 | 43.45 | 43.45 | 3,088 |
| 26 Feb 2024 | 43.60 | 44.10 | 43.45 | 43.45 | 43.45 | 4,013 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 47.30 | 47.30 | 47.00 | 47.00 | 47.00 | 1,809 |
| 16 Feb 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 288 |
| 15 Feb 2024 | 48.10 | 48.20 | 47.25 | 47.25 | 47.25 | 2,403 |
| 14 Feb 2024 | 48.10 | 48.80 | 48.10 | 48.80 | 48.80 | 1,124 |
| 13 Feb 2024 | 48.65 | 48.65 | 48.10 | 48.15 | 48.15 | 1,888 |
| 12 Feb 2024 | 47.80 | 49.00 | 47.50 | 48.65 | 48.65 | 3,392 |
| 09 Feb 2024 | 48.20 | 48.20 | 47.30 | 47.30 | 47.30 | 1,445 |
| 08 Feb 2024 | 48.20 | 48.50 | 48.00 | 48.00 | 48.00 | 768 |
| 07 Feb 2024 | 45.70 | 46.50 | 45.70 | 46.50 | 46.50 | 808 |
| 06 Feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 73 |
| 05 Feb 2024 | 47.25 | 47.70 | 47.25 | 47.70 | 47.70 | 385 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 48.25 | 48.25 | 47.60 | 47.60 | 47.60 | 426 |
| 31 Jan 2024 | 46.40 | 46.50 | 46.40 | 46.50 | 46.50 | 547 |
| 30 Jan 2024 | 45.20 | 45.50 | 45.20 | 45.50 | 45.50 | 116 |
| 29 Jan 2024 | 44.00 | 44.00 | 43.10 | 43.85 | 43.85 | 191 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 346 |
| 19 Jan 2024 | 43.30 | 43.30 | 43.00 | 43.00 | 43.00 | 6,778 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 103 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 39.50 | 39.65 | 39.50 | 39.65 | 39.65 | 143 |
| 11 Jan 2024 | 40.50 | 40.50 | 38.45 | 38.45 | 38.45 | 144 |
| 10 Jan 2024 | 41.25 | 41.25 | 40.35 | 40.35 | 40.35 | 2,141 |
| 09 Jan 2024 | 40.85 | 41.00 | 40.85 | 41.00 | 41.00 | 20 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 267 |
| 03 Jan 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 150 |
| 02 Jan 2024 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 407 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 56 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 100 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 3 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 42.90 | 43.10 | 42.90 | 43.10 | 43.10 | 265 |
| 14 Dec 2023 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 242 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 256 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 43 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 44 |
| 01 Dec 2023 | 40.00 | 40.00 | 39.65 | 39.81 | 39.81 | 248 |
| 30 Nov 2023 | 39.50 | 39.50 | 39.45 | 39.45 | 39.45 | 459 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.