Cedergrenska AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	40.400	40.400	39.600	40.400	38.821	6,426
2025-10-30	40.000	41.200	39.200	40.000	38.436	17,548
2025-10-29	40.600	41.000	40.200	40.200	38.628	15,983
2025-10-28	39.600	40.600	39.600	40.400	38.821	16,768
2025-10-27	38.400	40.600	38.200	39.600	38.052	33,290
2025-10-24	38.000	38.800	37.200	37.400	35.938	9,958
2025-10-23	37.800	38.200	37.000	37.400	35.938	5,068
2025-10-22	36.800	38.000	36.000	37.200	35.746	641,415
2025-10-21	36.800	37.200	36.000	37.000	35.554	16,909
2025-10-20	36.400	37.000	36.000	36.200	34.785	3,111
2025-10-17	37.800	37.800	36.600	37.400	35.938	3,498
2025-10-16	37.600	37.800	36.800	36.800	35.361	2,891
2025-10-15	38.000	38.000	36.800	37.800	36.322	3,773
2025-10-14	37.000	38.200	37.000	38.000	36.514	11,916
2025-10-13	36.200	38.200	35.400	37.600	36.130	6,031
2025-10-10	34.800	36.400	34.800	36.200	34.785	5,541
2025-10-09	34.400	35.000	34.000	35.000	33.632	6,851
2025-10-08	35.200	36.400	34.600	34.800	33.440	12,376
2025-10-07	36.800	36.800	35.400	35.800	34.400	16,006
2025-10-06	38.000	38.000	36.400	37.000	35.554	8,834
2025-10-03	38.000	38.600	37.600	38.000	36.514	4,748
2025-10-02	39.000	39.000	37.200	38.000	36.514	6,146
2025-10-01	38.800	39.200	38.200	38.400	36.899	6,856
2025-09-30	38.600	38.800	38.600	38.800	37.283	567
2025-09-29	39.200	39.800	38.400	38.800	37.283	9,273
2025-09-26	39.600	39.600	38.400	38.400	36.899	10,802
2025-09-25	38.400	39.000	38.200	38.600	37.091	4,480
2025-09-24	38.800	38.800	38.400	38.600	37.091	6,495
2025-09-23	39.200	39.200	38.600	38.800	37.283	11,339
2025-09-22	39.000	39.600	39.000	39.200	37.668	13,519
2025-09-19	38.800	39.200	38.400	39.000	37.475	3,256
2025-09-18	39.200	39.200	38.600	38.600	37.091	8,692
2025-09-17	39.400	39.400	38.600	39.200	37.668	4,560
2025-09-16	39.400	39.600	39.200	39.600	38.052	16,969
2025-09-15	38.400	39.600	38.000	39.400	37.860	10,873
2025-09-12	38.200	38.800	37.800	37.800	36.322	6,896
2025-09-11	38.600	38.800	37.200	38.200	36.707	22,194
2025-09-10	40.000	40.400	38.400	39.000	37.475	20,121
2025-09-09	40.000	40.200	39.800	39.800	38.244	4,004
2025-09-08	41.800	41.800	40.000	40.000	38.436	15,332
2025-09-05	42.000	42.000	41.200	41.200	39.589	2,468
2025-09-04	41.000	41.600	40.200	41.600	39.974	9,534
2025-09-03	41.200	41.200	40.000	40.800	39.205	14,137
2025-09-02	40.800	41.600	40.600	41.400	39.782	12,151
2025-09-01	41.600	42.400	40.000	41.400	39.782	35,537
2025-08-29	41.600	42.600	41.400	41.600	39.974	41,877
2025-08-28	39.400	42.800	38.000	41.000	39.397	55,149
2025-08-27	38.800	39.600	38.400	39.600	38.052	4,927
2025-08-26	38.600	38.600	37.400	38.600	37.091	2,141
2025-08-25	38.600	38.800	37.600	38.600	37.091	2,627
2025-08-22	38.400	38.600	37.800	38.000	36.514	1,038
2025-08-21	38.000	38.800	38.000	38.400	36.899	987
2025-08-20	38.800	38.800	38.200	38.400	36.899	3,989
2025-08-19	38.000	38.800	38.000	38.800	37.283	194
2025-08-18	38.000	39.400	37.400	39.000	37.475	7,106
2025-08-15	38.400	38.600	37.600	38.000	36.514	5,057
2025-08-14	38.400	38.600	38.000	38.000	36.514	7,271
2025-08-13	39.200	39.200	38.000	38.400	36.899	10,080
2025-08-12	39.400	39.400	38.000	38.400	36.899	147,967
2025-08-11	38.200	39.600	38.200	39.600	38.052	7,716

← NewerPage 5 of 21 · 1,260 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.