Cedergrenska AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	23.800	23.800	23.800	23.800	20.109	20
2022-04-05	23.800	23.800	23.100	23.200	19.602	1,632
2022-04-04	22.300	22.300	22.300	22.300	18.842	130
2022-04-01	22.400	24.400	22.400	24.000	20.278	1,873
2022-03-31	22.650	22.700	22.650	22.700	19.180	475
2022-03-30	23.500	23.500	22.650	22.650	19.137	230
2022-03-29	21.550	24.850	21.550	23.150	19.560	160
2022-03-28	24.000	24.000	24.000	24.000	20.278	544
2022-03-25	23.050	24.050	22.850	24.050	20.320	317
2022-03-24	23.450	23.450	23.450	23.450	19.813	270
2022-03-23	24.850	24.850	23.000	23.000	19.433	41
2022-03-22	23.800	23.800	23.800	23.800	20.109	9
2022-03-21	24.850	24.850	22.900	23.800	20.109	661
2022-03-18	22.500	24.500	22.500	23.050	19.475	569
2022-03-17	24.450	24.450	24.450	24.450	20.658	0
2022-03-16	23.700	24.450	22.450	24.450	20.658	858
2022-03-15	23.950	23.950	23.950	23.950	20.236	0
2022-03-14	23.950	23.950	23.950	23.950	20.236	41
2022-03-11	22.600	22.600	22.600	22.600	19.095	130
2022-03-10	25.650	25.650	22.450	22.550	19.053	412
2022-03-09	22.100	22.400	22.100	22.350	18.884	2,498
2022-03-08	22.300	22.300	22.300	22.300	18.842	0
2022-03-07	23.000	23.300	22.050	22.300	18.842	6,415
2022-03-04	23.250	25.750	23.200	23.200	19.602	6,011
2022-03-03	24.850	24.850	24.850	24.850	20.996	0
2022-03-02	25.000	25.100	24.600	24.850	20.996	1,442
2022-03-01	25.050	25.050	25.050	25.050	21.165	129
2022-02-28	25.250	26.400	25.250	25.450	21.503	1,670
2022-02-25	25.500	26.400	25.050	26.350	22.264	7,064
2022-02-24	26.600	26.600	25.050	25.050	21.165	1,738
2022-02-23	26.750	26.750	26.750	26.750	22.602	1,000
2022-02-22	26.050	26.050	26.050	26.050	22.010	0
2022-02-21	25.100	27.900	25.100	26.050	22.010	1,759
2022-02-18	25.150	29.000	25.150	27.050	22.855	790
2022-02-17	26.550	26.900	25.500	26.900	22.728	2,460
2022-02-16	26.600	26.600	26.000	26.450	22.348	1,681
2022-02-15	26.600	27.250	26.600	26.600	22.475	111
2022-02-14	26.800	27.300	26.750	27.250	23.024	1,614
2022-02-11	28.000	28.600	27.150	27.300	23.066	1,087
2022-02-10	27.350	28.000	27.200	28.000	23.658	2,223
2022-02-09	28.000	29.100	28.000	29.100	24.587	410
2022-02-08	28.900	28.900	27.700	28.700	24.249	420
2022-02-07	27.800	27.800	27.650	27.650	23.362	365
2022-02-04	27.550	28.050	27.550	28.000	23.658	517
2022-02-03	28.900	28.900	28.000	28.000	23.658	3,420
2022-02-02	28.900	28.900	28.000	28.800	24.334	312
2022-02-01	28.900	28.900	28.900	28.900	24.418	0
2022-01-31	27.450	28.900	27.450	28.900	24.418	1,506
2022-01-28	27.500	27.500	27.100	27.450	23.193	476
2022-01-27	28.000	28.000	27.500	27.700	23.404	279
2022-01-26	28.050	28.050	27.150	28.000	23.658	5,619
2022-01-25	28.000	28.050	27.100	28.050	23.700	915
2022-01-24	27.550	30.500	27.300	28.050	23.700	2,625
2022-01-21	27.950	30.550	27.800	29.850	25.221	2,183
2022-01-20	28.000	28.800	28.000	28.650	24.207	1,657
2022-01-19	28.000	28.050	27.500	28.000	23.658	594
2022-01-18	27.150	29.100	27.150	28.000	23.658	611
2022-01-17	28.850	28.850	28.000	28.000	23.658	1,740
2022-01-14	29.800	29.800	28.050	28.850	24.376	7,023
2022-01-13	30.700	31.200	29.750	29.800	25.179	10,200

← NewerPage 20 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.