Cedergrenska AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	36.600	36.800	35.800	36.400	34.977	10,358
2025-05-13	35.400	36.200	35.200	35.600	34.208	12,700
2025-05-12	35.200	36.000	34.800	35.400	34.016	23,415
2025-05-09	35.200	36.000	34.600	34.800	33.440	14,164
2025-05-08	35.000	35.400	34.800	35.200	33.824	4,044
2025-05-07	35.000	35.000	34.600	34.600	33.247	8,088
2025-05-06	34.800	35.000	34.400	35.000	33.632	7,776
2025-05-05	34.800	35.200	34.800	34.800	33.440	77,156
2025-05-02	34.000	34.200	33.000	34.000	32.671	18,761
2025-04-30	32.600	33.600	32.600	33.600	32.286	5,502
2025-04-29	32.000	32.600	32.000	32.400	31.133	5,597
2025-04-28	32.200	32.800	31.000	32.000	30.749	11,096
2025-04-25	31.600	32.800	31.600	32.000	30.749	12,616
2025-04-24	32.200	32.600	31.800	31.800	30.557	261,252
2025-04-23	32.200	33.000	31.600	32.600	31.326	7,057
2025-04-22	32.000	32.000	31.000	32.000	30.749	6,041
2025-04-17	32.600	32.600	32.600	32.600	31.326	162
2025-04-16	32.800	33.600	32.400	32.600	31.326	2,380
2025-04-15	33.000	33.400	32.200	32.600	31.326	116,552
2025-04-14	34.400	34.400	33.400	33.800	30.076	2,170
2025-04-11	32.400	33.400	32.400	33.000	29.365	9,874
2025-04-10	32.200	35.600	31.400	32.400	28.831	165,575
2025-04-09	32.000	32.000	31.000	31.400	27.941	2,719
2025-04-08	33.200	33.400	31.800	32.000	28.475	20,964
2025-04-07	34.800	34.800	30.000	33.600	29.898	14,048
2025-04-04	37.200	37.800	35.800	35.800	31.856	12,683
2025-04-03	38.400	38.800	36.800	36.800	32.746	9,947
2025-04-02	37.400	39.400	37.200	38.000	33.814	11,120
2025-04-01	37.000	37.600	36.200	36.600	32.568	6,950
2025-03-31	38.800	38.800	35.800	36.400	32.390	1,389
2025-03-28	34.800	38.000	34.200	36.000	32.034	21,966
2025-03-27	36.400	37.000	35.200	35.200	31.322	2,781
2025-03-26	36.800	36.800	36.000	36.600	32.568	2,254
2025-03-25	35.600	36.600	35.200	36.600	32.568	2,667
2025-03-24	35.800	36.800	35.400	35.400	31.500	4,139
2025-03-21	36.000	36.200	35.600	36.200	32.212	13,117
2025-03-20	35.400	36.200	35.400	35.600	31.678	320
2025-03-19	36.200	36.200	34.600	35.400	31.500	3,821
2025-03-18	35.200	36.400	34.800	35.800	31.856	1,131
2025-03-17	36.600	36.600	35.000	35.000	31.144	4,783
2025-03-14	34.600	36.800	34.600	36.600	32.568	5,926
2025-03-13	34.200	34.600	34.000	34.600	30.788	9,579
2025-03-12	32.000	35.600	32.000	34.200	30.432	53,820
2025-03-11	32.600	32.600	30.800	31.600	28.119	2,787
2025-03-10	32.800	32.800	32.800	32.800	29.187	20
2025-03-07	32.600	32.800	32.400	32.400	28.831	523
2025-03-06	31.400	32.600	31.400	32.600	29.009	666
2025-03-05	32.800	32.800	32.200	32.200	28.653	2,046
2025-03-04	33.400	33.600	32.600	32.600	29.009	4,333
2025-03-03	32.800	33.600	32.800	33.600	29.898	1,452
2025-02-28	34.000	34.000	32.800	33.600	29.898	291
2025-02-27	33.800	33.800	33.000	33.200	29.542	1,920
2025-02-26	33.800	33.800	33.200	33.200	29.542	788
2025-02-25	33.800	34.400	33.600	34.000	30.254	9,642
2025-02-24	34.200	34.400	33.600	33.800	30.076	2,650
2025-02-21	34.000	34.800	32.800	34.400	30.610	7,968
2025-02-20	33.400	34.600	31.400	34.000	30.254	17,692
2025-02-19	33.600	34.400	32.800	34.200	30.432	15,997
2025-02-18	32.600	33.400	32.600	32.800	29.187	10,430
2025-02-17	33.000	33.200	31.800	31.800	28.297	2,820

← NewerPage 7 of 22 · 1,261 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.