Cedergrenska AB (publ) (STO:CEDER)
Sweden · Delayed Price · Currency is SEK 38.00
-0.40 (-1.04%)
Aug 1, 2025, 4:58 PM CET
Cedergrenska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 36.80 | 37.80 | 36.80 | 36.80 | 36.80 | - | 4,354 |
| Jul 16, 2025 | 36.00 | 36.80 | 35.40 | 36.80 | 36.80 | 2.22% | 1,840 |
| Jul 15, 2025 | 35.60 | 36.40 | 35.60 | 36.00 | 36.00 | 1.12% | 1,762 |
| Jul 14, 2025 | 35.60 | 36.20 | 35.40 | 35.60 | 35.60 | -1.11% | 5,883 |
| Jul 11, 2025 | 36.00 | 36.20 | 35.80 | 36.00 | 36.00 | -2.17% | 3,193 |
| Jul 10, 2025 | 37.20 | 37.20 | 36.00 | 36.80 | 36.80 | 1.66% | 1,746 |
| Jul 9, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 1.12% | 2,392 |
| Jul 8, 2025 | 36.40 | 36.80 | 35.60 | 35.80 | 35.80 | - | 2,436 |
| Jul 7, 2025 | 36.00 | 36.60 | 35.60 | 35.80 | 35.80 | -3.24% | 6,165 |
| Jul 4, 2025 | 36.80 | 37.00 | 36.00 | 37.00 | 37.00 | 2.21% | 2,769 |
| Jul 3, 2025 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | -1.63% | 1,905 |
| Jul 2, 2025 | 36.80 | 37.40 | 36.60 | 36.80 | 36.80 | -0.54% | 4,106 |
| Jul 1, 2025 | 36.60 | 38.00 | 36.60 | 37.00 | 37.00 | -1.60% | 5,515 |
| Jun 30, 2025 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | -1.05% | 692 |
| Jun 27, 2025 | 37.00 | 38.40 | 37.00 | 38.00 | 38.00 | - | 7,621 |
| Jun 26, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 1.06% | 301 |
| Jun 25, 2025 | 38.20 | 38.20 | 37.20 | 37.60 | 37.60 | 0.53% | 484 |
| Jun 24, 2025 | 37.00 | 37.40 | 36.20 | 37.40 | 37.40 | 1.08% | 6,917 |
| Jun 23, 2025 | 35.60 | 38.60 | 35.20 | 37.00 | 37.00 | 3.93% | 7,070 |
| Jun 19, 2025 | 34.80 | 35.60 | 34.60 | 35.60 | 35.60 | 2.30% | 965 |
| Jun 18, 2025 | 34.80 | 34.80 | 34.20 | 34.80 | 34.80 | - | 5,136 |
| Jun 17, 2025 | 34.80 | 35.00 | 34.40 | 34.80 | 34.80 | -0.57% | 9,686 |
| Jun 16, 2025 | 35.40 | 35.60 | 35.00 | 35.00 | 35.00 | -3.85% | 12,020 |
| Jun 13, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | - | 2,687 |
| Jun 12, 2025 | 38.00 | 38.20 | 35.60 | 36.40 | 36.40 | -4.71% | 27,017 |
| Jun 11, 2025 | 38.00 | 38.20 | 37.80 | 38.20 | 38.20 | 1.60% | 4,732 |
| Jun 10, 2025 | 37.80 | 38.00 | 37.60 | 37.60 | 37.60 | -1.05% | 3,849 |
| Jun 9, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 1.06% | 6,170 |
| Jun 5, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | -0.53% | 4,935 |
| Jun 4, 2025 | 38.40 | 38.40 | 37.60 | 37.80 | 37.80 | -1.05% | 12,340 |
| Jun 3, 2025 | 38.00 | 38.20 | 37.60 | 38.20 | 38.20 | 1.06% | 7,361 |
| Jun 2, 2025 | 37.60 | 38.80 | 37.60 | 37.80 | 37.80 | 1.07% | 12,087 |
| May 30, 2025 | 37.20 | 38.20 | 37.00 | 37.40 | 37.40 | 1.08% | 12,526 |
| May 28, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | -1.60% | 129,672 |
| May 27, 2025 | 38.00 | 38.00 | 37.00 | 37.60 | 37.60 | 0.53% | 136,941 |
| May 26, 2025 | 37.20 | 37.60 | 37.20 | 37.40 | 37.40 | -1.58% | 7,816 |
| May 23, 2025 | 37.20 | 38.60 | 36.80 | 38.00 | 38.00 | 1.60% | 431,651 |
| May 22, 2025 | 37.60 | 37.60 | 36.60 | 37.40 | 37.40 | -0.53% | 6,293 |
| May 21, 2025 | 37.40 | 37.60 | 36.20 | 37.60 | 37.60 | 0.53% | 7,060 |