Cedergrenska AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	16.100	16.150	15.800	16.150	13.645	2,344
2023-03-16	16.100	16.100	16.100	16.100	13.603	2,500
2023-03-15	16.250	16.250	15.300	15.350	12.970	42,064
2023-03-14	16.250	16.250	16.250	16.250	13.730	0
2023-03-13	16.250	16.250	15.200	16.250	13.730	2,822
2023-03-10	16.300	16.300	16.300	16.300	13.772	12
2023-03-09	17.650	17.650	17.650	17.650	14.913	0
2023-03-08	16.100	17.650	16.100	17.650	14.913	63
2023-03-07	17.900	17.900	17.900	17.900	15.124	0
2023-03-06	15.100	18.250	15.100	17.900	15.124	503
2023-03-03	16.350	17.800	16.100	17.000	14.364	2,168
2023-03-02	16.400	16.400	16.150	16.350	13.814	377
2023-03-01	16.250	16.350	16.200	16.350	13.814	1,138
2023-02-28	17.050	17.050	17.050	17.050	14.406	24
2023-02-27	18.200	19.000	17.050	17.050	14.406	2,112
2023-02-24	19.550	19.550	17.050	18.250	15.420	422
2023-02-23	16.900	19.500	16.900	19.500	16.476	500
2023-02-22	15.700	15.700	15.700	15.700	13.265	0
2023-02-21	15.700	15.700	15.700	15.700	13.265	0
2023-02-20	15.700	15.700	15.700	15.700	13.265	25
2023-02-17	15.100	16.300	15.100	16.300	13.772	3,419
2023-02-16	15.450	15.800	15.450	15.800	13.350	2,376
2023-02-15	17.150	17.150	15.550	16.150	13.645	1,485
2023-02-14	17.150	17.950	17.150	17.650	14.913	4,879
2023-02-13	17.950	17.950	17.950	17.950	15.166	0
2023-02-10	17.950	17.950	17.950	17.950	15.166	1,500
2023-02-09	19.850	19.850	19.650	19.650	16.603	504
2023-02-08	18.000	18.700	18.000	18.700	15.800	191
2023-02-07	17.050	18.750	16.550	18.750	15.842	932
2023-02-06	17.100	20.500	16.800	18.400	15.547	2,299
2023-02-03	18.900	18.900	17.850	17.850	15.082	21
2023-02-02	16.150	19.950	16.100	18.200	15.378	4,638
2023-02-01	16.100	19.900	16.050	19.900	16.814	1,874
2023-01-31	16.600	16.600	16.600	16.600	14.026	0
2023-01-30	15.150	17.950	15.150	16.600	14.026	2,165
2023-01-27	16.150	17.450	16.150	17.450	14.744	526
2023-01-26	17.550	17.550	17.550	17.550	14.828	0
2023-01-25	15.600	17.550	15.500	17.550	14.828	1,070
2023-01-24	16.200	16.200	16.200	16.200	13.688	2
2023-01-23	16.200	16.200	16.200	16.200	13.688	6
2023-01-20	15.250	16.300	15.250	16.300	13.772	14,216
2023-01-19	15.250	15.250	15.250	15.250	12.885	0
2023-01-18	15.250	15.250	15.250	15.250	12.885	25,577
2023-01-17	15.250	15.250	15.250	15.250	12.885	12,450
2023-01-16	15.200	15.250	15.200	15.250	12.885	18,454
2023-01-13	15.150	15.200	15.150	15.200	12.843	3,288
2023-01-12	14.150	15.200	14.150	15.200	12.843	21,472
2023-01-11	15.050	15.100	14.750	15.100	12.758	8,113
2023-01-10	14.700	15.150	14.700	15.100	12.758	29,099
2023-01-09	14.000	14.750	14.000	14.750	12.463	7,592
2023-01-05	14.750	14.750	14.700	14.750	12.463	7,353
2023-01-04	14.850	14.850	14.850	14.850	12.547	10
2023-01-03	14.600	15.000	14.400	15.000	12.674	8,040
2023-01-02	14.350	15.000	14.350	15.000	12.674	6,286
2022-12-30	13.700	14.350	13.700	14.350	12.125	3,708
2022-12-29	13.950	14.450	13.950	14.450	12.209	1,715
2022-12-28	14.450	14.450	14.450	14.450	12.209	0
2022-12-27	14.450	14.550	14.450	14.450	12.209	5,253
2022-12-23	13.700	14.450	13.700	14.450	12.209	351,558
2022-12-22	14.450	14.450	14.450	14.450	12.209	1,026

← NewerPage 16 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.