Cedergrenska AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	21.800	21.800	21.000	21.000	18.298	3,346
2024-05-27	23.000	24.400	21.800	22.200	19.343	7,614
2024-05-24	20.400	24.600	20.400	23.000	20.040	13,654
2024-05-23	17.700	20.600	17.700	20.400	17.775	8,353
2024-05-22	17.200	17.700	17.000	17.700	15.422	7,905
2024-05-21	16.800	17.100	16.600	16.600	14.464	890
2024-05-20	16.700	16.700	16.300	16.300	14.203	1,070
2024-05-17	16.200	16.200	16.200	16.200	14.115	130
2024-05-16	16.200	16.200	16.200	16.200	14.115	274
2024-05-15	16.200	16.300	16.200	16.200	14.115	602
2024-05-14	16.000	16.000	16.000	16.000	13.941	408
2024-05-13	15.500	15.500	15.500	15.500	13.506	2,557
2024-05-10	15.700	15.700	13.000	15.500	13.506	4,332
2024-05-08	15.400	15.500	15.400	15.400	13.418	706
2024-05-07	14.500	14.500	14.500	14.500	12.634	130
2024-05-06	14.300	14.300	14.300	14.300	12.460	0
2024-05-03	14.000	14.300	14.000	14.300	12.460	2,369
2024-05-02	14.200	14.200	14.000	14.000	12.199	677
2024-04-30	13.300	13.400	13.300	13.400	11.676	912
2024-04-29	13.600	13.600	13.300	13.300	11.589	116
2024-04-26	13.600	13.700	13.600	13.600	11.850	2,739
2024-04-25	13.500	13.500	13.500	13.500	11.763	260
2024-04-24	13.500	13.500	13.500	13.500	11.763	435
2024-04-23	14.100	14.100	13.700	13.700	11.937	1,231
2024-04-22	14.100	14.100	14.100	14.100	12.286	100
2024-04-19	14.600	14.600	14.600	14.600	12.721	90
2024-04-18	14.700	14.700	14.700	14.700	12.808	12
2024-04-17	14.600	14.600	14.600	14.600	12.721	130
2024-04-16	15.000	15.000	15.000	15.000	13.070	683
2024-04-15	15.000	15.000	15.000	15.000	13.070	265
2024-04-12	14.900	14.900	14.900	14.900	12.983	15
2024-04-11	14.600	15.000	14.600	15.000	13.070	283
2024-04-10	14.500	14.600	14.400	14.600	12.721	2,066
2024-04-09	15.100	15.100	14.000	14.600	12.721	16,561
2024-04-08	15.700	15.700	15.200	15.300	13.331	1,135
2024-04-05	15.900	15.900	15.700	15.700	13.680	297
2024-04-04	16.200	16.200	15.900	15.900	13.854	701
2024-04-03	16.200	16.200	16.200	16.200	14.115	238
2024-04-02	16.400	16.600	16.100	16.600	14.464	1,575
2024-03-28	16.100	16.100	16.100	16.100	14.028	700
2024-03-27	16.900	16.900	16.500	16.500	13.941	829
2024-03-26	16.900	16.900	16.500	16.500	13.941	248
2024-03-25	16.900	16.900	16.800	16.800	14.195	44
2024-03-22	16.900	17.400	16.400	16.900	14.279	916
2024-03-21	16.300	16.500	16.300	16.500	13.941	536
2024-03-20	15.900	16.300	15.900	16.300	13.772	823
2024-03-19	16.400	16.400	16.200	16.200	13.688	1,222
2024-03-18	15.900	16.400	15.900	16.400	13.857	3,050
2024-03-15	15.100	15.600	15.100	15.400	13.012	4,101
2024-03-14	15.000	15.000	14.900	15.000	12.674	1,045
2024-03-13	14.700	15.000	14.600	15.000	12.674	8,894
2024-03-12	14.700	14.700	14.700	14.700	12.420	330
2024-03-11	14.800	14.800	14.800	14.800	12.505	130
2024-03-08	15.300	15.300	14.800	14.800	12.505	470
2024-03-07	15.200	15.200	14.900	14.900	12.589	1,118
2024-03-06	15.000	15.200	14.900	15.200	12.843	1,530
2024-03-05	14.800	15.100	14.800	15.100	12.758	252
2024-03-04	15.600	15.600	15.300	15.300	12.927	672
2024-03-01	15.600	15.700	15.600	15.600	13.181	1,790
2024-02-29	15.300	15.300	15.300	15.300	12.927	200

← NewerPage 11 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.