Cedergrenska AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	16.650	17.800	15.650	17.600	14.871	976
2022-09-27	17.800	17.800	17.800	17.800	15.040	195
2022-09-26	16.250	18.550	16.250	16.700	14.110	213
2022-09-23	17.500	17.500	17.500	17.500	14.786	0
2022-09-22	17.500	17.500	17.500	17.500	14.786	0
2022-09-21	18.650	18.650	16.700	17.500	14.786	2,011
2022-09-20	17.200	17.200	16.500	16.500	13.941	130
2022-09-19	18.900	18.900	17.150	17.150	14.490	3,303
2022-09-16	18.950	18.950	18.950	18.950	16.011	0
2022-09-15	16.950	18.950	16.950	18.950	16.011	56
2022-09-14	18.550	18.600	17.550	18.000	15.209	1,511
2022-09-13	19.300	19.300	18.500	18.500	15.631	9,879
2022-09-12	19.850	20.000	18.850	19.300	16.307	49,708
2022-09-09	18.500	18.500	18.500	18.500	15.631	500
2022-09-08	18.450	18.450	18.450	18.450	15.589	542
2022-09-07	17.750	17.750	17.750	17.750	14.997	600
2022-09-06	17.550	18.450	17.500	17.500	14.786	4,892
2022-09-05	18.000	18.500	17.150	17.150	14.490	1,179
2022-09-02	18.550	18.550	18.550	18.550	15.673	18
2022-09-01	18.100	18.100	18.100	18.100	15.293	260
2022-08-31	18.000	18.100	18.000	18.100	15.293	140
2022-08-30	17.150	19.000	17.150	19.000	16.053	3,467
2022-08-29	18.250	18.250	18.200	18.200	15.378	1,006
2022-08-26	19.200	19.200	18.600	18.600	15.716	281
2022-08-25	19.800	19.800	19.500	19.500	16.476	218
2022-08-24	18.800	19.450	18.400	18.400	15.547	236
2022-08-23	19.950	19.950	19.950	19.950	16.856	0
2022-08-22	19.950	19.950	19.950	19.950	16.856	0
2022-08-19	19.950	19.950	19.950	19.950	16.856	0
2022-08-18	19.950	19.950	19.950	19.950	16.856	0
2022-08-17	19.650	20.000	18.250	19.950	16.856	1,045
2022-08-16	18.150	19.850	18.150	19.800	16.729	1,078
2022-08-15	18.200	18.200	18.200	18.200	15.378	0
2022-08-12	18.200	18.200	18.200	18.200	15.378	229
2022-08-11	18.200	18.200	18.200	18.200	15.378	700
2022-08-10	18.800	19.400	18.800	19.350	16.349	966
2022-08-09	18.200	19.100	18.200	19.100	16.138	226
2022-08-08	18.200	19.100	18.200	18.300	15.462	371
2022-08-05	18.500	18.500	18.500	18.500	15.631	229
2022-08-04	19.850	19.850	18.200	19.600	16.560	491
2022-08-03	18.600	19.850	18.600	19.850	16.772	180
2022-08-02	18.450	19.850	18.450	19.850	16.772	180
2022-08-01	20.000	20.000	20.000	20.000	16.898	0
2022-07-29	20.000	20.000	20.000	20.000	16.898	250
2022-07-28	18.850	19.050	18.850	19.000	16.053	2,783
2022-07-27	18.900	18.900	18.900	18.900	15.969	0
2022-07-26	18.900	18.900	18.900	18.900	15.969	8
2022-07-25	19.050	19.150	19.050	19.150	16.180	580
2022-07-22	19.750	20.000	19.100	19.100	16.138	3,308
2022-07-21	18.900	18.900	18.900	18.900	15.969	130
2022-07-20	19.750	19.750	19.750	19.750	16.687	0
2022-07-19	19.100	19.750	19.100	19.750	16.687	730
2022-07-18	19.150	20.000	19.150	20.000	16.898	4,100
2022-07-15	19.800	19.800	19.800	19.800	16.729	0
2022-07-14	19.800	19.800	19.800	19.800	16.729	793
2022-07-13	20.000	20.000	19.800	19.800	16.729	1,090
2022-07-12	20.000	20.000	19.800	20.000	16.898	14,465
2022-07-11	19.850	20.200	19.850	20.200	17.067	155
2022-07-08	20.000	20.000	20.000	20.000	16.898	0
2022-07-07	20.000	20.000	20.000	20.000	16.898	0

← NewerPage 18 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.