Cedergrenska AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	29.700	29.800	29.700	29.800	25.179	586
2022-01-11	30.700	30.850	30.700	30.700	25.939	5,893
2022-01-10	31.700	31.700	29.150	30.500	25.770	3,513
2022-01-07	31.750	31.750	31.600	31.600	26.699	29
2022-01-05	31.650	31.750	31.650	31.750	26.826	650
2022-01-04	30.000	31.800	30.000	30.550	25.812	2,981
2022-01-03	29.550	30.350	29.550	30.000	25.348	2,037
2021-12-30	28.850	29.450	28.850	28.850	24.376	1,171
2021-12-29	28.600	28.900	28.600	28.900	24.418	1,887
2021-12-28	28.750	29.000	28.750	28.850	24.376	2,157
2021-12-27	27.500	29.000	27.500	28.950	24.460	3,272
2021-12-23	29.500	29.750	26.950	28.200	23.827	9,927
2021-12-22	30.000	30.000	28.950	29.050	24.545	917
2021-12-21	30.000	30.500	28.100	30.000	25.348	2,115
2021-12-20	29.150	30.500	29.150	29.550	24.967	718
2021-12-17	29.100	30.450	28.900	30.000	25.348	100,783
2021-12-16	29.500	30.100	29.500	29.950	25.305	1,437
2021-12-15	30.000	30.000	29.500	29.700	25.094	1,036
2021-12-14	29.850	30.150	29.850	30.150	25.474	784
2021-12-13	30.000	30.250	30.000	30.150	25.474	3,571
2021-12-10	30.600	30.600	30.300	30.300	25.601	2,570
2021-12-09	31.800	31.800	30.200	30.550	25.812	2,804
2021-12-08	31.800	31.800	30.250	31.400	26.530	2,256
2021-12-07	31.050	32.050	31.000	31.100	26.277	1,380
2021-12-06	32.400	32.450	30.250	31.950	26.995	1,624
2021-12-03	31.000	32.450	31.000	32.250	27.249	856
2021-12-02	33.800	33.800	30.550	31.550	26.657	1,398
2021-12-01	32.500	32.500	32.500	32.500	27.460	0
2021-11-30	31.600	32.500	31.600	32.500	27.460	1,478
2021-11-29	32.500	32.500	32.300	32.300	27.291	283
2021-11-26	33.900	33.900	32.550	32.550	27.502	2,282
2021-11-25	33.900	33.900	33.900	33.900	28.643	54
2021-11-24	33.500	33.500	31.500	33.350	28.178	4,033
2021-11-23	33.850	33.850	33.400	33.500	28.305	227
2021-11-22	34.500	34.500	32.750	33.850	28.601	3,337
2021-11-19	33.950	34.500	33.700	34.500	29.150	5,664
2021-11-18	34.000	34.850	34.000	34.000	28.727	1,129
2021-11-17	34.800	34.900	33.150	34.000	28.727	3,206
2021-11-16	32.800	34.000	32.800	34.000	28.727	2,072
2021-11-15	32.950	32.950	32.000	32.800	27.713	241,733
2021-11-12	33.300	33.300	32.000	32.950	27.840	940
2021-11-11	31.950	33.300	31.150	33.300	28.136	1,599
2021-11-10	32.950	32.950	31.000	32.950	27.840	1,948
2021-11-09	32.500	32.500	32.500	32.500	27.460	455
2021-11-08	32.900	33.000	30.500	33.000	27.882	4,826
2021-11-05	31.300	32.950	30.050	32.950	27.840	12,124
2021-11-04	32.000	32.000	31.150	31.850	26.911	2,168
2021-11-03	33.000	33.000	31.800	31.800	26.868	301
2021-11-02	32.150	33.000	32.100	33.000	27.882	3,014
2021-11-01	33.850	34.000	32.100	32.150	27.164	1,685
2021-10-29	32.800	33.950	32.500	32.900	27.798	3,097
2021-10-28	33.850	33.850	32.850	32.850	27.756	1,054
2021-10-27	33.000	33.100	33.000	33.100	27.967	783
2021-10-26	33.000	33.100	33.000	33.100	27.967	376
2021-10-25	33.050	33.800	33.000	33.000	27.882	2,768
2021-10-22	33.100	33.100	33.100	33.100	27.967	140
2021-10-21	33.100	33.100	33.100	33.100	27.967	515

← NewerPage 21 of 21 · 1,257 trading days

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.