Cedergrenska AB (publ) (STO:CEDER)
Sweden
· Delayed Price · Currency is SEK 45.60
+0.40 (0.88%)
At close: Dec 5, 2025
Cedergrenska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 46.40 | 46.60 | 45.00 | 45.20 | 45.20 | -3.00% | 13,560 |
| Dec 3, 2025 | 45.80 | 46.60 | 45.00 | 46.60 | 46.60 | 0.87% | 10,120 |
| Dec 2, 2025 | 46.20 | 47.60 | 46.20 | 46.20 | 46.20 | 0.43% | 49,743 |
| Dec 1, 2025 | 45.60 | 46.80 | 45.20 | 46.00 | 46.00 | 0.44% | 13,933 |
| Nov 28, 2025 | 46.20 | 46.20 | 45.00 | 45.80 | 45.80 | -0.43% | 3,756 |
| Nov 27, 2025 | 46.40 | 46.60 | 45.60 | 46.00 | 46.00 | -2.95% | 32,751 |
| Nov 26, 2025 | 45.60 | 48.40 | 45.00 | 47.40 | 47.40 | 6.28% | 133,290 |
| Nov 25, 2025 | 45.00 | 45.20 | 43.80 | 44.60 | 44.60 | -1.33% | 17,416 |
| Nov 24, 2025 | 45.00 | 45.40 | 43.60 | 45.20 | 45.20 | 0.44% | 17,862 |
| Nov 21, 2025 | 45.20 | 46.40 | 44.40 | 45.00 | 45.00 | - | 120,576 |
| Nov 20, 2025 | 41.40 | 45.40 | 40.20 | 45.00 | 45.00 | 9.76% | 38,714 |
| Nov 19, 2025 | 40.80 | 41.80 | 40.20 | 41.00 | 41.00 | - | 18,679 |
| Nov 18, 2025 | 41.40 | 41.40 | 40.00 | 41.00 | 41.00 | -0.97% | 7,970 |
| Nov 17, 2025 | 41.40 | 41.60 | 41.20 | 41.40 | 41.40 | - | 1,236 |
| Nov 14, 2025 | 41.20 | 41.80 | 40.40 | 41.40 | 41.40 | 0.49% | 7,280 |
| Nov 13, 2025 | 42.00 | 42.20 | 40.60 | 41.20 | 41.20 | 0.49% | 32,550 |
| Nov 12, 2025 | 40.80 | 42.00 | 40.80 | 41.00 | 41.00 | 1.49% | 13,236 |
| Nov 11, 2025 | 40.60 | 40.80 | 40.00 | 40.40 | 40.40 | -0.98% | 11,326 |
| Nov 10, 2025 | 41.00 | 41.00 | 39.80 | 40.80 | 40.80 | 2.00% | 3,331 |
| Nov 7, 2025 | 41.00 | 41.60 | 39.60 | 40.00 | 40.00 | -0.99% | 21,805 |
| Nov 6, 2025 | 40.60 | 41.40 | 39.80 | 40.40 | 40.40 | - | 6,790 |
| Nov 5, 2025 | 40.60 | 40.60 | 39.60 | 40.40 | 40.40 | 0.50% | 8,226 |
| Nov 4, 2025 | 40.60 | 40.60 | 39.80 | 40.20 | 40.20 | -0.50% | 2,787 |
| Nov 3, 2025 | 40.80 | 41.20 | 40.20 | 40.40 | 40.40 | - | 62,002 |
| Oct 31, 2025 | 40.40 | 40.40 | 39.60 | 40.40 | 40.40 | 1.00% | 6,426 |
| Oct 30, 2025 | 40.00 | 41.20 | 39.20 | 40.00 | 40.00 | -0.50% | 17,548 |
| Oct 29, 2025 | 40.60 | 41.00 | 40.20 | 40.20 | 40.20 | -0.50% | 15,983 |
| Oct 28, 2025 | 39.60 | 40.60 | 39.60 | 40.40 | 40.40 | 2.02% | 16,768 |
| Oct 27, 2025 | 38.40 | 40.60 | 38.20 | 39.60 | 39.60 | 5.88% | 33,290 |
| Oct 24, 2025 | 38.00 | 38.80 | 37.20 | 37.40 | 37.40 | - | 9,958 |
| Oct 23, 2025 | 37.80 | 38.20 | 37.00 | 37.40 | 37.40 | 0.54% | 5,068 |
| Oct 22, 2025 | 36.80 | 38.00 | 36.00 | 37.20 | 37.20 | 0.54% | 641,415 |
| Oct 21, 2025 | 36.80 | 37.20 | 36.00 | 37.00 | 37.00 | 2.21% | 16,909 |
| Oct 20, 2025 | 36.40 | 37.00 | 36.00 | 36.20 | 36.20 | -3.21% | 3,111 |
| Oct 17, 2025 | 37.80 | 37.80 | 36.60 | 37.40 | 37.40 | 1.63% | 3,498 |
| Oct 16, 2025 | 37.60 | 37.80 | 36.80 | 36.80 | 36.80 | -2.65% | 2,891 |
| Oct 15, 2025 | 38.00 | 38.00 | 36.80 | 37.80 | 37.80 | -0.53% | 3,773 |
| Oct 14, 2025 | 37.00 | 38.20 | 37.00 | 38.00 | 38.00 | 1.06% | 11,916 |
| Oct 13, 2025 | 36.20 | 38.20 | 35.40 | 37.60 | 37.60 | 3.87% | 6,031 |
| Oct 10, 2025 | 34.80 | 36.40 | 34.80 | 36.20 | 36.20 | 3.43% | 5,541 |
| Oct 9, 2025 | 34.40 | 35.00 | 34.00 | 35.00 | 35.00 | 0.57% | 6,851 |
| Oct 8, 2025 | 35.20 | 36.40 | 34.60 | 34.80 | 34.80 | -2.79% | 12,376 |
| Oct 7, 2025 | 36.80 | 36.80 | 35.40 | 35.80 | 35.80 | -3.24% | 16,006 |
| Oct 6, 2025 | 38.00 | 38.00 | 36.40 | 37.00 | 37.00 | -2.63% | 8,834 |
| Oct 3, 2025 | 38.00 | 38.60 | 37.60 | 38.00 | 38.00 | - | 4,748 |
| Oct 2, 2025 | 39.00 | 39.00 | 37.20 | 38.00 | 38.00 | -1.04% | 6,146 |
| Oct 1, 2025 | 38.80 | 39.20 | 38.20 | 38.40 | 38.40 | -1.03% | 6,856 |
| Sep 30, 2025 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | - | 567 |
| Sep 29, 2025 | 39.20 | 39.80 | 38.40 | 38.80 | 38.80 | 1.04% | 9,273 |
| Sep 26, 2025 | 39.60 | 39.60 | 38.40 | 38.40 | 38.40 | -0.52% | 10,802 |
| Sep 25, 2025 | 38.40 | 39.00 | 38.20 | 38.60 | 38.60 | - | 4,480 |
| Sep 24, 2025 | 38.80 | 38.80 | 38.40 | 38.60 | 38.60 | -0.52% | 6,495 |
| Sep 23, 2025 | 39.20 | 39.20 | 38.60 | 38.80 | 38.80 | -1.02% | 11,339 |
| Sep 22, 2025 | 39.00 | 39.60 | 39.00 | 39.20 | 39.20 | 0.51% | 13,519 |
| Sep 19, 2025 | 38.80 | 39.20 | 38.40 | 39.00 | 39.00 | 1.04% | 3,256 |
| Sep 18, 2025 | 39.20 | 39.20 | 38.60 | 38.60 | 38.60 | -1.53% | 8,692 |
| Sep 17, 2025 | 39.40 | 39.40 | 38.60 | 39.20 | 39.20 | -1.01% | 4,560 |
| Sep 16, 2025 | 39.40 | 39.60 | 39.20 | 39.60 | 39.60 | 0.51% | 16,969 |
| Sep 15, 2025 | 38.40 | 39.60 | 38.00 | 39.40 | 39.40 | 4.23% | 10,873 |
| Sep 12, 2025 | 38.20 | 38.80 | 37.80 | 37.80 | 37.80 | -1.05% | 6,896 |
| Sep 11, 2025 | 38.60 | 38.80 | 37.20 | 38.20 | 38.20 | -2.05% | 22,194 |
| Sep 10, 2025 | 40.00 | 40.40 | 38.40 | 39.00 | 39.00 | -2.01% | 20,121 |
| Sep 9, 2025 | 40.00 | 40.20 | 39.80 | 39.80 | 39.80 | -0.50% | 4,004 |
| Sep 8, 2025 | 41.80 | 41.80 | 40.00 | 40.00 | 40.00 | -2.91% | 15,332 |
| Sep 5, 2025 | 42.00 | 42.00 | 41.20 | 41.20 | 41.20 | -0.96% | 2,468 |
| Sep 4, 2025 | 41.00 | 41.60 | 40.20 | 41.60 | 41.60 | 1.96% | 9,534 |
| Sep 3, 2025 | 41.20 | 41.20 | 40.00 | 40.80 | 40.80 | -1.45% | 14,137 |
| Sep 2, 2025 | 40.80 | 41.60 | 40.60 | 41.40 | 41.40 | - | 12,151 |
| Sep 1, 2025 | 41.60 | 42.40 | 40.00 | 41.40 | 41.40 | -0.48% | 35,537 |
| Aug 29, 2025 | 41.60 | 42.60 | 41.40 | 41.60 | 41.60 | 1.46% | 41,877 |
| Aug 28, 2025 | 39.40 | 42.80 | 38.00 | 41.00 | 41.00 | 3.54% | 55,149 |
| Aug 27, 2025 | 38.80 | 39.60 | 38.40 | 39.60 | 39.60 | 2.59% | 4,927 |
| Aug 26, 2025 | 38.60 | 38.60 | 37.40 | 38.60 | 38.60 | - | 2,141 |
| Aug 25, 2025 | 38.60 | 38.80 | 37.60 | 38.60 | 38.60 | 1.58% | 2,627 |
| Aug 22, 2025 | 38.40 | 38.60 | 37.80 | 38.00 | 38.00 | -1.04% | 1,038 |
| Aug 21, 2025 | 38.00 | 38.80 | 38.00 | 38.40 | 38.40 | - | 987 |
| Aug 20, 2025 | 38.80 | 38.80 | 38.20 | 38.40 | 38.40 | -1.03% | 3,989 |
| Aug 19, 2025 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | -0.51% | 194 |
| Aug 18, 2025 | 38.00 | 39.40 | 37.40 | 39.00 | 39.00 | 2.63% | 7,106 |
| Aug 15, 2025 | 38.40 | 38.60 | 37.60 | 38.00 | 38.00 | - | 5,057 |
| Aug 14, 2025 | 38.40 | 38.60 | 38.00 | 38.00 | 38.00 | -1.04% | 7,271 |
| Aug 13, 2025 | 39.20 | 39.20 | 38.00 | 38.40 | 38.40 | - | 10,080 |
| Aug 12, 2025 | 39.40 | 39.40 | 38.00 | 38.40 | 38.40 | -3.03% | 147,967 |
| Aug 11, 2025 | 38.20 | 39.60 | 38.20 | 39.60 | 39.60 | 3.66% | 7,716 |
| Aug 8, 2025 | 38.60 | 39.40 | 38.20 | 38.20 | 38.20 | -1.04% | 8,208 |
| Aug 7, 2025 | 39.20 | 39.20 | 38.40 | 38.60 | 38.60 | -0.52% | 4,322 |
| Aug 6, 2025 | 39.20 | 39.20 | 38.40 | 38.80 | 38.80 | - | 1,569 |
| Aug 5, 2025 | 39.00 | 39.20 | 38.80 | 38.80 | 38.80 | 0.52% | 6,068 |
| Aug 4, 2025 | 38.20 | 38.80 | 38.00 | 38.60 | 38.60 | 1.58% | 1,340 |
| Aug 1, 2025 | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | -1.04% | 5,070 |
| Jul 31, 2025 | 38.00 | 38.60 | 38.00 | 38.40 | 38.40 | 0.52% | 1,181 |
| Jul 30, 2025 | 39.00 | 39.00 | 38.20 | 38.20 | 38.20 | -2.55% | 2,817 |
| Jul 29, 2025 | 38.80 | 39.20 | 38.20 | 39.20 | 39.20 | 1.55% | 4,566 |
| Jul 28, 2025 | 37.80 | 38.60 | 37.40 | 38.60 | 38.60 | 2.12% | 1,462 |
| Jul 25, 2025 | 37.20 | 37.80 | 37.00 | 37.80 | 37.80 | 0.53% | 1,299 |
| Jul 24, 2025 | 37.20 | 37.60 | 36.40 | 37.60 | 37.60 | - | 4,295 |
| Jul 23, 2025 | 36.60 | 37.60 | 36.60 | 37.60 | 37.60 | 1.62% | 805 |
| Jul 22, 2025 | 37.20 | 37.20 | 36.40 | 37.00 | 37.00 | 0.54% | 6,821 |
| Jul 21, 2025 | 37.20 | 38.00 | 36.20 | 36.80 | 36.80 | -1.08% | 17,833 |
| Jul 18, 2025 | 37.20 | 37.40 | 37.00 | 37.20 | 37.20 | 1.09% | 552 |