Cedergrenska AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	14.450	15.000	14.450	14.950	12.632	4,485
2022-12-20	14.400	14.450	14.400	14.450	12.209	4,089
2022-12-19	14.250	14.400	14.250	14.400	12.167	651
2022-12-16	14.400	14.400	14.400	14.400	12.167	0
2022-12-15	13.900	14.700	13.900	14.400	12.167	322
2022-12-14	14.000	14.000	14.000	14.000	11.829	130
2022-12-13	14.050	14.050	14.000	14.000	11.829	3,803
2022-12-12	14.200	14.300	14.200	14.250	12.040	2,130
2022-12-09	13.850	15.150	13.850	14.100	11.913	2,154
2022-12-08	14.500	15.200	13.450	15.200	12.843	3,200
2022-12-07	15.000	15.000	14.700	14.700	12.420	6,757
2022-12-06	14.850	15.000	14.850	15.000	12.674	106
2022-12-05	15.200	15.350	15.100	15.100	12.758	8,062
2022-12-02	15.150	15.450	15.150	15.150	12.801	16,381
2022-12-01	15.550	15.600	15.350	15.400	13.012	15,975
2022-11-30	16.100	16.100	15.950	16.050	13.561	3,224
2022-11-29	16.300	16.700	16.000	16.000	13.519	1,000
2022-11-28	16.350	16.350	16.000	16.100	13.603	11,391
2022-11-25	17.000	17.700	16.950	17.700	14.955	1,638
2022-11-24	17.750	17.750	17.750	17.750	14.997	0
2022-11-23	17.750	17.750	17.750	17.750	14.997	0
2022-11-22	17.750	17.750	17.750	17.750	14.997	0
2022-11-21	16.200	17.750	16.200	17.750	14.997	138
2022-11-18	16.500	16.500	16.500	16.500	13.941	130
2022-11-17	15.300	17.950	15.300	17.800	15.040	347
2022-11-16	16.800	17.500	16.800	17.500	14.786	1,808
2022-11-15	16.200	17.800	16.200	17.800	15.040	266
2022-11-14	16.350	17.650	16.350	17.650	14.913	17
2022-11-11	16.250	17.700	16.250	17.500	14.786	2,740
2022-11-10	15.950	17.900	15.500	17.900	15.124	1,501
2022-11-09	16.650	16.750	16.650	16.750	14.152	390
2022-11-08	16.800	17.950	16.800	17.950	15.166	237
2022-11-07	16.800	16.800	16.800	16.800	14.195	0
2022-11-04	16.800	16.800	16.800	16.800	14.195	0
2022-11-03	16.800	16.800	16.800	16.800	14.195	0
2022-11-02	16.800	16.800	16.800	16.800	14.195	447
2022-11-01	18.000	18.000	18.000	18.000	15.209	1
2022-10-31	17.300	17.300	17.300	17.300	14.617	11
2022-10-28	17.950	18.000	17.300	18.000	15.209	3,911
2022-10-27	17.950	18.000	17.000	17.950	15.166	5,627
2022-10-26	17.100	18.000	17.100	18.000	15.209	600
2022-10-25	17.950	17.950	17.950	17.950	15.166	3
2022-10-24	16.850	17.950	16.800	17.950	15.166	993
2022-10-21	17.200	18.200	17.200	18.000	15.209	5,544
2022-10-20	18.000	18.000	18.000	18.000	15.209	0
2022-10-19	17.750	18.050	17.750	18.000	15.209	3,800
2022-10-18	17.750	17.750	17.750	17.750	14.997	0
2022-10-17	16.500	17.750	16.500	17.750	14.997	254,298
2022-10-14	17.700	17.900	15.950	17.900	15.124	4,719
2022-10-13	16.100	16.750	16.100	16.750	14.152	2,633
2022-10-12	16.500	16.500	16.500	16.500	13.941	130
2022-10-11	15.650	17.500	15.500	17.500	14.786	6,743
2022-10-10	17.150	17.150	17.150	17.150	14.490	0
2022-10-07	17.150	17.150	17.150	17.150	14.490	334
2022-10-06	17.400	17.400	17.400	17.400	14.702	0
2022-10-05	17.400	17.400	17.400	17.400	14.702	574
2022-10-04	16.450	17.950	15.650	16.450	13.899	5,578
2022-10-03	17.100	17.100	17.000	17.000	14.364	128
2022-09-30	16.950	18.250	16.950	18.250	15.420	1,018
2022-09-29	16.500	18.300	15.700	16.000	13.519	2,019

← NewerPage 17 of 22 · 1,262 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.