Cedergrenska AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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