Cedergrenska AB (publ) (STO:CEDER)
Sweden
· Delayed Price · Currency is SEK 41.00
0.00 (0.00%)
Apr 29, 2026, 9:49 AM CET
Cedergrenska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.60 | 41.00 | 38.60 | 41.00 | 41.00 | 4.06% | 16,735 |
| Apr 27, 2026 | 39.50 | 39.50 | 38.80 | 39.40 | 39.40 | -0.51% | 5,448 |
| Apr 24, 2026 | 39.60 | 39.70 | 38.50 | 39.60 | 39.60 | - | 9,494 |
| Apr 23, 2026 | 40.00 | 40.00 | 39.50 | 39.60 | 39.60 | -1.00% | 2,722 |
| Apr 22, 2026 | 40.20 | 40.60 | 40.00 | 40.00 | 40.00 | -0.99% | 2,927 |
| Apr 21, 2026 | 40.10 | 40.90 | 40.00 | 40.40 | 40.40 | -0.25% | 1,409 |
| Apr 20, 2026 | 41.40 | 41.40 | 39.60 | 40.50 | 40.50 | -2.41% | 14,496 |
| Apr 17, 2026 | 41.90 | 41.90 | 40.80 | 41.50 | 41.50 | 0.48% | 16,412 |
| Apr 16, 2026 | 39.90 | 41.90 | 39.50 | 41.30 | 41.30 | 3.51% | 74,867 |
| Apr 15, 2026 | 39.80 | 40.30 | 39.60 | 39.90 | 39.90 | 1.27% | 13,813 |
| Apr 14, 2026 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 0.51% | 6,619 |
| Apr 13, 2026 | 39.30 | 39.30 | 38.30 | 39.20 | 39.20 | - | 10,262 |
| Apr 10, 2026 | 38.90 | 39.30 | 37.80 | 39.20 | 39.20 | 3.43% | 122,212 |
| Apr 9, 2026 | 39.30 | 39.70 | 37.90 | 37.90 | 37.90 | -2.57% | 211,114 |
| Apr 8, 2026 | 39.00 | 40.40 | 38.90 | 38.90 | 38.90 | 0.26% | 19,901 |
| Apr 7, 2026 | 37.90 | 39.00 | 37.80 | 38.80 | 38.80 | 2.11% | 10,770 |
| Apr 2, 2026 | 38.00 | 38.80 | 38.00 | 38.00 | 38.00 | - | 1,983 |
| Apr 1, 2026 | 38.40 | 39.00 | 37.60 | 38.00 | 38.00 | 1.06% | 8,084 |
| Mar 31, 2026 | 37.00 | 37.60 | 36.80 | 37.60 | 37.60 | 1.08% | 7,374 |
| Mar 30, 2026 | 37.40 | 38.00 | 36.20 | 37.20 | 37.20 | -0.53% | 8,755 |
| Mar 27, 2026 | 38.40 | 38.40 | 36.20 | 37.40 | 37.40 | -0.53% | 14,324 |
| Mar 26, 2026 | 36.20 | 38.00 | 36.00 | 37.60 | 37.60 | 2.73% | 21,624 |
| Mar 25, 2026 | 36.60 | 37.60 | 36.60 | 36.60 | 36.60 | -2.66% | 27,519 |
| Mar 24, 2026 | 36.00 | 37.60 | 36.00 | 37.60 | 37.60 | 3.30% | 21,348 |
| Mar 23, 2026 | 36.20 | 36.80 | 35.40 | 36.40 | 36.40 | 0.55% | 24,609 |
| Mar 20, 2026 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | - | 5,338 |
| Mar 19, 2026 | 37.00 | 37.40 | 36.20 | 36.20 | 36.20 | -2.69% | 34,422 |
| Mar 18, 2026 | 38.40 | 38.40 | 37.20 | 37.20 | 37.20 | -3.12% | 4,256 |
| Mar 17, 2026 | 37.40 | 40.00 | 37.40 | 38.40 | 38.40 | 3.23% | 11,431 |
| Mar 16, 2026 | 37.20 | 38.00 | 37.20 | 37.20 | 37.20 | -0.53% | 3,458 |
| Mar 13, 2026 | 38.00 | 39.20 | 35.40 | 37.40 | 37.40 | -4.59% | 41,578 |
| Mar 12, 2026 | 38.00 | 39.60 | 38.00 | 39.20 | 39.20 | 1.03% | 7,376 |
| Mar 11, 2026 | 38.20 | 38.80 | 37.60 | 38.80 | 38.80 | -0.51% | 8,205 |
| Mar 10, 2026 | 39.20 | 39.20 | 38.00 | 39.00 | 39.00 | 2.09% | 15,491 |
| Mar 9, 2026 | 39.20 | 39.20 | 37.80 | 38.20 | 38.20 | -2.05% | 12,509 |
| 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 |