Cedergrenska AB (publ) (STO:CEDER)
Sweden · Delayed Price · Currency is SEK 41.40
0.00 (0.00%)
Sep 2, 2025, 5:16 PM CET
Cedergrenska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |