Cedergrenska AB (publ) (STO:CEDER)
Sweden · Delayed Price · Currency is SEK 43.60
-0.40 (-0.91%)
Jan 21, 2026, 11:46 AM CET
Cedergrenska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |