Cedergrenska AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 26.400 | 26.800 | 26.000 | 26.800 | 23.351 | 4,069 |
| 2024-11-13 | 26.600 | 27.000 | 26.400 | 27.000 | 23.526 | 1,095 |
| 2024-11-12 | 26.000 | 27.000 | 26.000 | 27.000 | 23.526 | 2,089 |
| 2024-11-11 | 26.800 | 27.000 | 26.000 | 26.600 | 23.177 | 7,013 |
| 2024-11-08 | 26.400 | 26.800 | 26.200 | 26.800 | 23.351 | 1,145 |
| 2024-11-07 | 26.400 | 27.200 | 25.800 | 26.400 | 23.003 | 8,373 |
| 2024-11-06 | 26.800 | 28.400 | 26.000 | 26.600 | 23.177 | 8,580 |
| 2024-11-05 | 28.000 | 28.000 | 25.600 | 26.400 | 23.003 | 16,080 |
| 2024-11-04 | 30.000 | 30.000 | 28.200 | 28.200 | 24.571 | 25,282 |
| 2024-11-01 | 30.200 | 30.200 | 29.400 | 30.000 | 26.140 | 2,099 |
| 2024-10-31 | 30.400 | 30.400 | 29.600 | 29.600 | 25.791 | 193 |
| 2024-10-30 | 30.000 | 30.400 | 29.800 | 30.400 | 26.488 | 173 |
| 2024-10-29 | 29.600 | 30.400 | 29.000 | 29.400 | 25.617 | 3,697 |
| 2024-10-28 | 30.400 | 30.600 | 29.400 | 29.600 | 25.791 | 1,936 |
| 2024-10-25 | 30.000 | 30.600 | 30.000 | 30.400 | 26.488 | 7,739 |
| 2024-10-24 | 29.000 | 30.000 | 29.000 | 30.000 | 26.140 | 2,055 |
| 2024-10-23 | 29.000 | 29.800 | 29.000 | 29.800 | 25.965 | 1,342 |
| 2024-10-22 | 29.200 | 30.000 | 29.200 | 30.000 | 26.140 | 2,154 |
| 2024-10-21 | 29.800 | 30.000 | 29.000 | 30.000 | 26.140 | 4,763 |
| 2024-10-18 | 29.800 | 30.000 | 29.200 | 30.000 | 26.140 | 3,437 |
| 2024-10-17 | 29.000 | 30.000 | 29.000 | 30.000 | 26.140 | 7,702 |
| 2024-10-16 | 29.200 | 29.200 | 28.000 | 28.200 | 24.571 | 5,611 |
| 2024-10-15 | 29.000 | 29.600 | 28.400 | 29.000 | 25.268 | 3,109 |
| 2024-10-14 | 29.600 | 30.000 | 29.000 | 29.000 | 25.268 | 7,930 |
| 2024-10-11 | 30.400 | 30.400 | 30.400 | 30.400 | 26.488 | 289 |
| 2024-10-10 | 30.800 | 30.800 | 30.200 | 30.400 | 26.488 | 1,904 |
| 2024-10-09 | 30.400 | 30.800 | 30.000 | 30.800 | 26.837 | 3,895 |
| 2024-10-08 | 30.400 | 31.000 | 30.200 | 30.400 | 26.488 | 8,420 |
| 2024-10-07 | 30.200 | 30.400 | 29.400 | 30.400 | 26.488 | 1,490 |
| 2024-10-04 | 30.000 | 30.200 | 30.000 | 30.200 | 26.314 | 1,378 |
| 2024-10-03 | 29.800 | 29.800 | 29.800 | 29.800 | 25.965 | 894 |
| 2024-10-02 | 29.600 | 30.000 | 29.400 | 29.800 | 25.965 | 80,775 |
| 2024-10-01 | 30.000 | 30.000 | 29.400 | 29.400 | 25.617 | 1,549 |
| 2024-09-30 | 30.000 | 30.000 | 29.200 | 30.000 | 26.140 | 101,527 |
| 2024-09-27 | 30.800 | 30.800 | 30.000 | 30.000 | 26.140 | 2,323 |
| 2024-09-26 | 30.000 | 31.000 | 30.000 | 31.000 | 27.011 | 10,005 |
| 2024-09-25 | 30.800 | 31.000 | 29.400 | 30.000 | 26.140 | 6,230 |
| 2024-09-24 | 31.000 | 31.600 | 30.800 | 30.800 | 26.837 | 4,514 |
| 2024-09-23 | 30.400 | 30.800 | 30.000 | 30.800 | 26.837 | 7,551 |
| 2024-09-20 | 29.800 | 30.400 | 29.000 | 30.400 | 26.488 | 515,671 |
| 2024-09-19 | 27.800 | 29.600 | 27.800 | 29.000 | 25.268 | 21,337 |
| 2024-09-18 | 27.000 | 29.000 | 27.000 | 28.000 | 24.397 | 25,659 |
| 2024-09-17 | 26.600 | 27.600 | 26.600 | 26.800 | 23.351 | 56,159 |
| 2024-09-16 | 28.600 | 29.000 | 26.000 | 26.600 | 23.177 | 6,914 |
| 2024-09-13 | 26.800 | 27.800 | 26.200 | 27.000 | 23.526 | 9,860 |
| 2024-09-12 | 25.800 | 26.800 | 25.800 | 26.800 | 23.351 | 4,670 |
| 2024-09-11 | 25.000 | 25.800 | 25.000 | 25.800 | 22.480 | 1,245 |
| 2024-09-10 | 24.600 | 24.800 | 24.600 | 24.600 | 21.435 | 143 |
| 2024-09-09 | 25.800 | 25.800 | 25.000 | 25.000 | 21.783 | 1,404 |
| 2024-09-06 | 24.400 | 25.800 | 24.400 | 25.200 | 21.957 | 2,284 |
| 2024-09-05 | 25.000 | 25.000 | 22.000 | 24.800 | 21.609 | 5,026 |
| 2024-09-04 | 24.200 | 24.800 | 24.000 | 24.800 | 21.609 | 5,378 |
| 2024-09-03 | 24.800 | 25.200 | 24.200 | 25.000 | 21.783 | 4,947 |
| 2024-09-02 | 25.200 | 25.200 | 24.600 | 24.600 | 21.435 | 1,271 |
| 2024-08-30 | 25.800 | 25.800 | 25.000 | 25.000 | 21.783 | 990 |
| 2024-08-29 | 22.400 | 26.200 | 21.800 | 25.000 | 21.783 | 11,937 |
| 2024-08-28 | 21.200 | 23.000 | 21.200 | 23.000 | 20.040 | 4,413 |
| 2024-08-27 | 21.200 | 21.200 | 21.200 | 21.200 | 18.472 | 2,691 |
| 2024-08-26 | 21.000 | 21.000 | 20.400 | 21.000 | 18.298 | 2,776 |
| 2024-08-23 | 20.800 | 21.000 | 20.600 | 21.000 | 18.298 | 9,997 |
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.