Cedergrenska AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	12.800	12.800	12.800	12.800	10.815	0
2023-06-14	12.800	12.800	12.800	12.800	10.815	0
2023-06-13	13.600	13.600	12.800	12.800	10.815	381
2023-06-12	13.700	13.700	13.700	13.700	11.575	0
2023-06-09	13.700	13.700	13.700	13.700	11.575	2,067
2023-06-08	13.700	13.700	13.700	13.700	11.575	321
2023-06-07	13.000	13.500	12.700	13.500	11.406	116
2023-06-05	13.000	13.400	12.800	12.800	10.815	6,531
2023-06-02	12.400	13.300	12.100	13.300	11.237	3,086
2023-06-01	12.300	12.900	11.700	12.100	10.224	10,806
2023-05-31	12.200	12.600	12.200	12.600	10.646	17,923
2023-05-30	12.200	13.200	12.200	12.700	10.731	9,959
2023-05-29	13.500	13.600	12.600	12.800	10.815	26,443
2023-05-26	13.400	13.700	12.200	13.500	11.406	3,774
2023-05-25	13.300	13.800	13.300	13.800	11.660	448
2023-05-24	13.100	13.600	13.100	13.100	11.068	4,150
2023-05-23	13.100	13.100	13.100	13.100	11.068	130
2023-05-22	13.400	13.400	12.700	12.700	10.731	1,740
2023-05-19	12.800	13.100	12.800	13.100	11.068	1,052
2023-05-17	13.200	13.800	12.800	12.800	10.815	878
2023-05-16	13.200	13.200	13.100	13.200	11.153	2,003
2023-05-15	13.700	13.900	13.700	13.900	11.744	2,213
2023-05-12	13.700	13.700	13.700	13.700	11.575	0
2023-05-11	13.600	13.700	13.300	13.700	11.575	2,167
2023-05-10	13.900	14.000	13.500	13.800	11.660	7,672
2023-05-09	14.500	14.500	14.500	14.500	12.251	0
2023-05-08	14.400	14.500	13.900	14.500	12.251	1,597
2023-05-05	14.000	14.400	14.000	14.400	12.167	1,499
2023-05-04	14.700	14.700	13.700	14.100	11.913	14,578
2023-05-03	14.200	14.200	14.200	14.200	11.998	70
2023-05-02	14.800	14.900	14.100	14.900	12.589	6,657
2023-04-28	15.000	15.800	14.900	14.900	12.589	463
2023-04-27	14.800	16.100	14.400	14.900	12.589	4,032
2023-04-26	15.100	15.400	14.700	14.900	12.589	2,100
2023-04-25	15.300	15.800	14.700	15.800	13.350	1,320
2023-04-24	15.700	16.200	15.700	16.000	13.519	1,903
2023-04-21	17.300	17.300	15.400	15.500	13.096	2,744
2023-04-20	15.400	15.400	15.400	15.400	13.012	400
2023-04-19	15.600	17.200	15.600	17.200	14.533	2,214
2023-04-18	16.900	16.900	16.900	16.900	14.279	18
2023-04-17	16.900	17.400	16.900	17.100	14.448	529
2023-04-14	15.200	15.200	15.200	15.200	12.843	0
2023-04-13	15.800	15.800	15.200	15.200	12.843	925
2023-04-12	15.200	16.800	15.200	16.100	13.603	103
2023-04-11	16.100	17.000	15.200	15.200	12.843	2,190
2023-04-06	16.100	16.100	16.100	16.100	13.603	74
2023-04-05	16.100	16.200	15.100	16.100	13.603	286
2023-04-04	17.300	17.300	17.300	17.300	14.617	2,000
2023-04-03	16.850	16.850	16.850	16.850	14.237	0
2023-03-31	16.850	17.900	16.850	16.850	14.237	1,025
2023-03-30	15.150	16.650	15.150	16.650	14.068	5,557
2023-03-29	15.150	15.250	14.050	15.200	12.843	2,408
2023-03-28	15.900	17.000	14.200	15.150	12.801	18,539
2023-03-27	15.450	16.850	15.450	16.850	14.237	346
2023-03-24	17.600	17.600	17.600	17.600	14.871	0
2023-03-23	15.200	17.600	15.200	17.600	14.871	431
2023-03-22	16.150	16.150	16.150	16.150	13.645	0
2023-03-21	16.150	16.150	16.150	16.150	13.645	0
2023-03-20	16.150	16.150	16.150	16.150	13.645	1,125
2023-03-17	16.100	16.150	15.800	16.150	13.645	2,344

← NewerPage 15 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.