Cedergrenska AB (publ) (STO:CEDER)
Sweden · Delayed Price · Currency is SEK 36.20
+1.20 (3.43%)
Oct 10, 2025, 4:47 PM CET
Cedergrenska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |