Cedergrenska AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	20.400	20.800	20.400	20.800	18.124	2,805
2024-08-21	20.200	21.600	19.700	20.600	17.949	2,748
2024-08-20	21.400	21.400	18.200	20.600	17.949	11,628
2024-08-19	21.400	21.400	21.400	21.400	18.646	457
2024-08-16	21.400	21.400	21.400	21.400	18.646	2
2024-08-15	21.200	21.200	21.200	21.200	18.472	300
2024-08-14	21.200	21.200	21.200	21.200	18.472	0
2024-08-13	21.200	21.200	20.600	21.200	18.472	2,611
2024-08-12	20.800	20.800	20.800	20.800	18.124	89
2024-08-09	20.600	20.800	20.600	20.800	18.124	1,731
2024-08-08	21.000	21.000	21.000	21.000	18.298	900
2024-08-07	21.000	21.000	20.800	21.000	18.298	1,932
2024-08-06	21.200	21.200	19.900	21.000	18.298	3,918
2024-08-05	18.700	20.800	18.700	20.800	18.124	2,724
2024-08-02	21.200	21.200	21.200	21.200	18.472	2,215
2024-08-01	21.200	21.600	21.200	21.200	18.472	424
2024-07-31	21.200	21.200	21.200	21.200	18.472	0
2024-07-30	21.200	21.800	21.200	21.200	18.472	975
2024-07-29	21.800	21.800	21.800	21.800	18.995	10
2024-07-26	21.200	21.200	21.200	21.200	18.472	0
2024-07-25	21.200	21.400	21.200	21.200	18.472	1,447
2024-07-24	21.200	21.800	21.200	21.800	18.995	198
2024-07-23	21.000	21.800	21.000	21.800	18.995	1,157
2024-07-22	20.800	21.000	20.800	21.000	18.298	95
2024-07-19	21.200	21.200	21.200	21.200	18.472	33
2024-07-18	21.400	21.400	20.000	21.400	18.646	28,822
2024-07-17	21.400	21.600	20.800	21.600	18.821	6,800
2024-07-16	21.400	21.400	21.200	21.400	18.646	1,463
2024-07-15	21.600	21.600	21.000	21.400	18.646	2,801
2024-07-12	21.200	21.600	21.200	21.600	18.821	1,280
2024-07-11	21.600	21.600	21.600	21.600	18.821	1
2024-07-10	20.600	21.600	20.400	20.400	17.775	2,833
2024-07-09	21.000	21.000	21.000	21.000	18.298	2,576
2024-07-08	21.000	21.000	21.000	21.000	18.298	201
2024-07-05	21.800	21.800	21.800	21.800	18.995	0
2024-07-04	21.400	21.800	21.400	21.800	18.995	981
2024-07-03	21.800	21.800	21.800	21.800	18.995	0
2024-07-02	21.600	21.800	21.600	21.800	18.995	1,852
2024-07-01	21.800	21.800	21.800	21.800	18.995	218
2024-06-28	22.000	22.000	21.800	21.800	18.995	3,081
2024-06-27	22.000	22.000	22.000	22.000	19.169	71
2024-06-26	21.200	21.800	21.200	21.800	18.995	1,358
2024-06-25	21.600	21.600	21.200	21.200	18.472	202
2024-06-24	20.800	21.200	20.800	21.200	18.472	5,609
2024-06-20	21.200	21.200	21.000	21.000	18.298	961
2024-06-19	21.600	21.600	21.600	21.600	18.821	0
2024-06-18	21.800	21.800	21.600	21.600	18.821	469
2024-06-17	22.400	22.400	22.400	22.400	19.518	80
2024-06-14	22.400	22.400	22.400	22.400	19.518	0
2024-06-13	22.800	23.000	22.400	22.400	19.518	1,104
2024-06-12	22.000	22.000	22.000	22.000	19.169	750
2024-06-11	21.600	21.600	21.600	21.600	18.821	26
2024-06-10	21.800	21.800	21.800	21.800	18.995	285
2024-06-07	21.800	21.800	21.800	21.800	18.995	549
2024-06-05	21.800	21.800	21.800	21.800	18.995	91
2024-06-04	22.000	22.000	20.800	21.200	18.472	7,242
2024-06-03	21.000	22.000	21.000	22.000	19.169	3,994
2024-05-31	20.400	21.000	20.400	21.000	18.298	861
2024-05-30	21.000	21.000	21.000	21.000	18.298	0
2024-05-29	21.000	21.000	21.000	21.000	18.298	0

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-18	1.9000 SEK
2025-04-15	2.5000 SEK
2024-12-16	0.5700 SEK
2024-03-28	0.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.