Cedergrenska AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	15.300	15.500	15.300	15.500	13.096	5,018
2024-02-27	15.800	15.800	14.900	14.900	12.589	5,214
2024-02-26	15.700	16.100	15.700	16.000	13.519	4,390
2024-02-23	14.200	15.500	14.200	15.500	13.096	5,186
2024-02-22	12.700	14.200	12.500	14.200	11.998	9,139
2024-02-21	12.700	13.100	12.700	12.700	10.731	3,322
2024-02-20	13.500	13.500	12.900	12.900	10.899	2,480
2024-02-19	12.400	12.400	12.400	12.400	10.477	0
2024-02-16	12.400	12.400	12.400	12.400	10.477	0
2024-02-15	12.400	12.400	12.400	12.400	10.477	130
2024-02-14	13.700	13.800	12.600	13.800	11.660	463
2024-02-13	13.600	13.600	13.600	13.600	11.491	2
2024-02-12	12.500	13.600	12.500	13.600	11.491	1,614
2024-02-09	13.700	13.700	13.700	13.700	11.575	7
2024-02-08	13.800	13.800	12.700	12.700	10.731	151
2024-02-07	14.100	14.100	14.100	14.100	11.913	118
2024-02-06	12.500	12.500	12.500	12.500	10.562	0
2024-02-05	12.500	12.500	12.500	12.500	10.562	10
2024-02-02	13.100	13.100	13.100	13.100	11.068	0
2024-02-01	13.100	13.100	13.100	13.100	11.068	0
2024-01-31	13.100	13.100	13.100	13.100	11.068	322
2024-01-30	13.100	13.100	13.100	13.100	11.068	0
2024-01-29	12.500	13.100	12.500	13.100	11.068	4,825
2024-01-26	12.400	12.700	12.400	12.500	10.562	3,108
2024-01-25	12.100	12.100	12.100	12.100	10.224	1
2024-01-24	12.100	12.100	12.100	12.100	10.224	130
2024-01-23	11.900	11.900	11.900	11.900	10.055	130
2024-01-22	12.600	12.600	12.600	12.600	10.646	3
2024-01-19	12.500	13.000	12.500	13.000	10.984	1,025
2024-01-18	12.600	12.600	12.600	12.600	10.646	260
2024-01-17	12.800	12.800	12.800	12.800	10.815	0
2024-01-16	12.800	12.800	12.800	12.800	10.815	0
2024-01-15	12.800	12.800	12.800	12.800	10.815	0
2024-01-12	12.800	12.800	12.800	12.800	10.815	21
2024-01-11	12.500	12.500	12.500	12.500	10.562	0
2024-01-10	12.400	12.600	12.400	12.500	10.562	4,902
2024-01-09	12.400	12.500	12.400	12.500	10.562	10,050
2024-01-08	12.400	12.400	12.400	12.400	10.477	1,500
2024-01-05	12.200	12.200	12.200	12.200	10.308	630
2024-01-04	12.100	12.300	12.100	12.200	10.308	5,050
2024-01-03	12.500	12.600	12.500	12.600	10.646	4,599
2024-01-02	12.400	12.400	12.400	12.400	10.477	400
2023-12-29	12.600	12.800	12.300	12.300	10.393	3,132
2023-12-28	12.900	12.900	12.900	12.900	10.899	885
2023-12-27	12.500	12.900	12.500	12.900	10.899	992
2023-12-22	12.000	12.500	12.000	12.500	10.562	9,527
2023-12-21	12.000	12.000	12.000	12.000	10.139	230
2023-12-20	12.600	12.600	11.700	12.000	10.139	1,800
2023-12-19	12.200	12.200	12.200	12.200	10.308	0
2023-12-18	11.900	12.200	11.900	12.200	10.308	1,000
2023-12-15	11.800	12.100	11.700	12.100	10.224	26,227
2023-12-14	12.100	12.100	11.800	11.800	9.970	16,405
2023-12-13	11.800	12.700	11.700	12.700	10.731	4,354
2023-12-12	12.400	12.400	12.300	12.300	10.393	274
2023-12-11	12.400	12.400	12.400	12.400	10.477	0
2023-12-08	12.400	12.800	12.300	12.400	10.477	1,836
2023-12-07	12.600	12.600	12.600	12.600	10.646	0
2023-12-06	12.600	12.600	12.600	12.600	10.646	117
2023-12-05	13.100	13.100	13.100	13.100	11.068	0
2023-12-04	12.600	13.100	12.600	13.100	11.068	69

← NewerPage 12 of 22 · 1,261 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.