Cedergrenska AB (publ) (STO:CEDER)
Sweden
· Delayed Price · Currency is SEK 38.20
-0.80 (-2.05%)
Mar 9, 2026, 5:23 PM CET
Cedergrenska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.99% | 4,188 |
| Mar 5, 2026 | 42.00 | 42.00 | 40.20 | 40.20 | 40.20 | -2.43% | 15,179 |
| Mar 4, 2026 | 41.00 | 41.20 | 39.80 | 41.20 | 41.20 | 3.00% | 8,168 |
| Mar 3, 2026 | 42.00 | 42.00 | 38.80 | 40.00 | 40.00 | -2.91% | 22,395 |
| Mar 2, 2026 | 41.20 | 42.00 | 40.40 | 41.20 | 41.20 | -1.90% | 22,320 |
| Feb 27, 2026 | 43.00 | 44.80 | 41.00 | 42.00 | 42.00 | -0.94% | 37,378 |
| Feb 26, 2026 | 42.60 | 42.80 | 41.60 | 42.40 | 42.40 | 0.47% | 8,527 |
| Feb 25, 2026 | 42.00 | 43.00 | 41.00 | 42.20 | 42.20 | 2.43% | 5,827 |
| Feb 24, 2026 | 42.40 | 42.40 | 40.80 | 41.20 | 41.20 | -4.19% | 14,561 |
| Feb 23, 2026 | 41.00 | 43.00 | 40.40 | 43.00 | 43.00 | 3.86% | 18,973 |
| Feb 20, 2026 | 39.80 | 41.80 | 39.60 | 41.40 | 41.40 | 6.70% | 42,592 |
| Feb 19, 2026 | 39.20 | 40.00 | 38.60 | 38.80 | 38.80 | -0.51% | 9,760 |
| Feb 18, 2026 | 37.40 | 39.00 | 37.20 | 39.00 | 39.00 | 1.56% | 19,779 |
| Feb 17, 2026 | 37.00 | 38.40 | 36.80 | 38.40 | 38.40 | 3.78% | 7,130 |
| Feb 16, 2026 | 37.40 | 37.40 | 36.60 | 37.00 | 37.00 | -0.54% | 12,696 |
| Feb 13, 2026 | 37.20 | 37.40 | 36.40 | 37.20 | 37.20 | -0.53% | 41,101 |
| Feb 12, 2026 | 37.60 | 38.20 | 37.40 | 37.40 | 37.40 | -3.11% | 28,292 |
| Feb 11, 2026 | 39.40 | 39.60 | 37.80 | 38.60 | 38.60 | -2.03% | 27,018 |
| Feb 10, 2026 | 38.80 | 40.20 | 38.60 | 39.40 | 39.40 | 1.03% | 34,410 |
| Feb 9, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 49,521 |
| Feb 6, 2026 | 40.60 | 40.80 | 39.20 | 40.00 | 40.00 | -0.99% | 29,019 |
| Feb 5, 2026 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | -1.46% | 4,850 |
| Feb 4, 2026 | 41.20 | 41.80 | 41.00 | 41.00 | 41.00 | -0.97% | 8,192 |
| Feb 3, 2026 | 41.60 | 42.00 | 41.40 | 41.40 | 41.40 | -1.43% | 18,926 |
| Feb 2, 2026 | 41.80 | 42.40 | 40.60 | 42.00 | 42.00 | 0.48% | 47,288 |
| Jan 30, 2026 | 41.00 | 42.60 | 41.00 | 41.80 | 41.80 | -0.48% | 5,299 |
| Jan 29, 2026 | 42.20 | 43.00 | 40.40 | 42.00 | 42.00 | 0.48% | 27,522 |
| Jan 28, 2026 | 42.40 | 43.00 | 41.60 | 41.80 | 41.80 | -0.95% | 16,177 |
| Jan 27, 2026 | 44.40 | 44.40 | 41.20 | 42.20 | 42.20 | -3.21% | 44,284 |
| Jan 26, 2026 | 42.80 | 48.60 | 39.00 | 43.60 | 43.60 | 1.87% | 123,573 |
| Jan 23, 2026 | 42.40 | 43.20 | 41.80 | 42.80 | 42.80 | - | 13,857 |
| Jan 22, 2026 | 43.40 | 43.40 | 42.20 | 42.80 | 42.80 | -2.28% | 35,129 |
| Jan 21, 2026 | 44.20 | 44.20 | 43.40 | 43.80 | 43.80 | -0.45% | 4,115 |
| Jan 20, 2026 | 44.20 | 44.40 | 43.20 | 44.00 | 44.00 | - | 6,673 |
| Jan 19, 2026 | 45.60 | 45.60 | 41.60 | 44.00 | 44.00 | -3.93% | 24,947 |
| Jan 16, 2026 | 45.20 | 45.80 | 44.20 | 45.80 | 45.80 | 1.78% | 9,539 |
| Jan 15, 2026 | 45.00 | 45.00 | 44.20 | 45.00 | 45.00 | - | 3,567 |
| Jan 14, 2026 | 45.80 | 46.20 | 44.60 | 45.00 | 45.00 | -0.44% | 9,095 |
| Jan 13, 2026 | 45.20 | 45.60 | 45.00 | 45.20 | 45.20 | - | 10,610 |
| Jan 12, 2026 | 47.00 | 47.00 | 44.40 | 45.20 | 45.20 | -3.83% | 27,536 |
| Jan 9, 2026 | 47.00 | 47.60 | 45.20 | 47.00 | 47.00 | -1.26% | 42,391 |
| Jan 8, 2026 | 47.60 | 48.00 | 47.00 | 47.60 | 47.60 | 0.42% | 4,625 |
| Jan 7, 2026 | 48.60 | 48.60 | 47.00 | 47.40 | 47.40 | -1.25% | 21,867 |
| Jan 5, 2026 | 49.20 | 49.20 | 47.60 | 48.00 | 48.00 | -1.23% | 6,915 |
| Jan 2, 2026 | 48.60 | 51.00 | 47.60 | 48.60 | 48.60 | -0.41% | 43,868 |
| Dec 30, 2025 | 48.40 | 48.80 | 48.00 | 48.80 | 48.80 | 0.83% | 12,337 |
| Dec 29, 2025 | 47.00 | 48.40 | 46.80 | 48.40 | 48.40 | 4.76% | 15,279 |
| Dec 23, 2025 | 47.60 | 47.60 | 46.00 | 46.20 | 46.20 | -2.53% | 4,868 |
| Dec 22, 2025 | 47.80 | 48.00 | 46.00 | 47.40 | 47.40 | 0.42% | 25,628 |
| Dec 19, 2025 | 46.40 | 48.20 | 46.40 | 47.20 | 47.20 | 2.61% | 19,173 |
| Dec 18, 2025 | 48.00 | 48.00 | 40.80 | 46.00 | 46.00 | -5.35% | 31,301 |
| Dec 17, 2025 | 48.20 | 48.60 | 47.80 | 48.60 | 46.70 | 0.83% | 9,456 |
| Dec 16, 2025 | 48.00 | 48.20 | 47.00 | 48.20 | 46.32 | 0.84% | 7,765 |
| Dec 15, 2025 | 47.00 | 47.80 | 46.80 | 47.80 | 45.93 | 1.70% | 14,386 |
| Dec 12, 2025 | 45.00 | 47.00 | 45.00 | 47.00 | 45.16 | 3.52% | 13,788 |
| Dec 11, 2025 | 45.60 | 45.60 | 44.60 | 45.40 | 43.63 | -0.44% | 2,337 |
| Dec 10, 2025 | 44.40 | 45.60 | 44.00 | 45.60 | 43.82 | 2.70% | 9,711 |
| Dec 9, 2025 | 44.80 | 45.80 | 43.60 | 44.40 | 42.66 | -1.33% | 28,022 |
| Dec 8, 2025 | 45.60 | 45.60 | 42.80 | 45.00 | 43.24 | -1.32% | 22,179 |
| Dec 5, 2025 | 45.80 | 46.00 | 45.40 | 45.60 | 43.82 | 0.88% | 13,084 |
| Dec 4, 2025 | 46.40 | 46.60 | 45.00 | 45.20 | 43.43 | -3.00% | 13,560 |
| Dec 3, 2025 | 45.80 | 46.60 | 45.00 | 46.60 | 44.78 | 0.87% | 10,120 |
| Dec 2, 2025 | 46.20 | 47.60 | 46.20 | 46.20 | 44.39 | 0.43% | 49,743 |
| Dec 1, 2025 | 45.60 | 46.80 | 45.20 | 46.00 | 44.20 | 0.44% | 13,933 |
| Nov 28, 2025 | 46.20 | 46.20 | 45.00 | 45.80 | 44.01 | -0.43% | 3,756 |
| Nov 27, 2025 | 46.40 | 46.60 | 45.60 | 46.00 | 44.20 | -2.95% | 32,751 |
| Nov 26, 2025 | 45.60 | 48.40 | 45.00 | 47.40 | 45.55 | 6.28% | 133,290 |
| Nov 25, 2025 | 45.00 | 45.20 | 43.80 | 44.60 | 42.86 | -1.33% | 17,416 |
| Nov 24, 2025 | 45.00 | 45.40 | 43.60 | 45.20 | 43.43 | 0.44% | 17,862 |
| Nov 21, 2025 | 45.20 | 46.40 | 44.40 | 45.00 | 43.24 | - | 120,576 |
| Nov 20, 2025 | 41.40 | 45.40 | 40.20 | 45.00 | 43.24 | 9.76% | 38,714 |
| Nov 19, 2025 | 40.80 | 41.80 | 40.20 | 41.00 | 39.40 | - | 18,679 |
| Nov 18, 2025 | 41.40 | 41.40 | 40.00 | 41.00 | 39.40 | -0.97% | 7,970 |
| Nov 17, 2025 | 41.40 | 41.60 | 41.20 | 41.40 | 39.78 | - | 1,236 |
| Nov 14, 2025 | 41.20 | 41.80 | 40.40 | 41.40 | 39.78 | 0.49% | 7,280 |
| Nov 13, 2025 | 42.00 | 42.20 | 40.60 | 41.20 | 39.59 | 0.49% | 32,550 |
| Nov 12, 2025 | 40.80 | 42.00 | 40.80 | 41.00 | 39.40 | 1.49% | 13,236 |
| Nov 11, 2025 | 40.60 | 40.80 | 40.00 | 40.40 | 38.82 | -0.98% | 11,326 |
| Nov 10, 2025 | 41.00 | 41.00 | 39.80 | 40.80 | 39.20 | 2.00% | 3,331 |
| Nov 7, 2025 | 41.00 | 41.60 | 39.60 | 40.00 | 38.44 | -0.99% | 21,805 |
| Nov 6, 2025 | 40.60 | 41.40 | 39.80 | 40.40 | 38.82 | - | 6,790 |
| Nov 5, 2025 | 40.60 | 40.60 | 39.60 | 40.40 | 38.82 | 0.50% | 8,226 |
| Nov 4, 2025 | 40.60 | 40.60 | 39.80 | 40.20 | 38.63 | -0.50% | 2,787 |
| Nov 3, 2025 | 40.80 | 41.20 | 40.20 | 40.40 | 38.82 | - | 62,002 |
| Oct 31, 2025 | 40.40 | 40.40 | 39.60 | 40.40 | 38.82 | 1.00% | 6,426 |
| Oct 30, 2025 | 40.00 | 41.20 | 39.20 | 40.00 | 38.44 | -0.50% | 17,548 |
| Oct 29, 2025 | 40.60 | 41.00 | 40.20 | 40.20 | 38.63 | -0.50% | 15,983 |
| Oct 28, 2025 | 39.60 | 40.60 | 39.60 | 40.40 | 38.82 | 2.02% | 16,768 |
| Oct 27, 2025 | 38.40 | 40.60 | 38.20 | 39.60 | 38.05 | 5.88% | 33,290 |
| Oct 24, 2025 | 38.00 | 38.80 | 37.20 | 37.40 | 35.94 | - | 9,958 |
| Oct 23, 2025 | 37.80 | 38.20 | 37.00 | 37.40 | 35.94 | 0.54% | 5,068 |
| Oct 22, 2025 | 36.80 | 38.00 | 36.00 | 37.20 | 35.75 | 0.54% | 641,415 |
| Oct 21, 2025 | 36.80 | 37.20 | 36.00 | 37.00 | 35.55 | 2.21% | 16,909 |
| Oct 20, 2025 | 36.40 | 37.00 | 36.00 | 36.20 | 34.78 | -3.21% | 3,111 |
| Oct 17, 2025 | 37.80 | 37.80 | 36.60 | 37.40 | 35.94 | 1.63% | 3,498 |
| Oct 16, 2025 | 37.60 | 37.80 | 36.80 | 36.80 | 35.36 | -2.65% | 2,891 |
| Oct 15, 2025 | 38.00 | 38.00 | 36.80 | 37.80 | 36.32 | -0.53% | 3,773 |
| Oct 14, 2025 | 37.00 | 38.20 | 37.00 | 38.00 | 36.51 | 1.06% | 11,916 |
| Oct 13, 2025 | 36.20 | 38.20 | 35.40 | 37.60 | 36.13 | 3.87% | 6,031 |
| Oct 10, 2025 | 34.80 | 36.40 | 34.80 | 36.20 | 34.78 | 3.43% | 5,541 |