Cedergrenska AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	47.20	47.50	46.10	46.70	46.70	-1.06%	18,798
Jul 31, 2026	47.40	47.40	46.40	47.20	47.20	0.85%	128
Jul 30, 2026	47.30	47.30	46.00	46.80	46.80	-1.06%	2,580
Jul 29, 2026	46.40	47.40	46.40	47.30	47.30	1.72%	4,510
Jul 28, 2026	46.10	46.70	46.00	46.50	46.50	0.43%	1,501
Jul 27, 2026	47.20	47.20	46.20	46.30	46.30	-1.28%	1,558
Jul 24, 2026	46.20	47.10	46.10	46.90	46.90	1.08%	1,130
Jul 23, 2026	47.90	47.90	46.30	46.40	46.40	-1.49%	6,842
Jul 22, 2026	47.20	47.50	47.00	47.10	47.10	-1.67%	2,253
Jul 21, 2026	48.00	48.00	47.20	47.90	47.90	0.42%	1,091
Jul 20, 2026	48.30	48.50	47.70	47.70	47.70	-1.45%	7,557
Jul 17, 2026	48.10	48.40	47.90	48.40	48.40	0.41%	2,367
Jul 16, 2026	48.10	48.80	48.10	48.20	48.20	-1.23%	457
Jul 15, 2026	48.80	48.80	47.90	48.80	48.80	1.46%	4,501
Jul 14, 2026	48.20	49.20	47.90	48.10	48.10	0.21%	4,668
Jul 13, 2026	49.40	49.60	47.90	48.00	48.00	-1.03%	13,974
Jul 10, 2026	49.00	49.00	47.90	48.50	48.50	-0.82%	2,658
Jul 9, 2026	48.90	48.90	48.00	48.90	48.90	0.82%	6,507
Jul 8, 2026	48.30	48.50	47.90	48.50	48.50	0.83%	1,143
Jul 7, 2026	48.60	49.00	47.90	48.10	48.10	-1.03%	8,042
Jul 6, 2026	48.90	49.00	48.50	48.60	48.60	-0.41%	14,121
Jul 3, 2026	49.40	49.50	48.60	48.80	48.80	0.21%	19,183
Jul 2, 2026	48.40	48.70	48.20	48.70	48.70	-	11,913
Jul 1, 2026	47.80	49.90	47.20	48.70	48.70	3.84%	28,055
Jun 30, 2026	45.70	47.00	45.70	46.90	46.90	1.08%	14,983
Jun 29, 2026	46.10	46.90	45.80	46.40	46.40	-0.22%	18,911
Jun 26, 2026	46.00	47.10	45.10	46.50	46.50	0.87%	17,429
Jun 25, 2026	45.10	46.40	45.00	46.10	46.10	2.22%	12,797
Jun 24, 2026	45.10	45.10	44.60	45.10	45.10	0.67%	15,095
Jun 23, 2026	44.80	45.10	44.50	44.80	44.80	-	11,092
Jun 22, 2026	44.60	45.10	43.70	44.80	44.80	0.22%	11,267
Jun 18, 2026	45.10	45.10	44.70	44.70	44.70	-0.67%	6,659
Jun 17, 2026	45.00	45.10	44.70	45.00	45.00	0.22%	12,153
Jun 16, 2026	44.90	44.90	44.70	44.90	44.90	-0.66%	4,667
Jun 15, 2026	45.00	45.50	44.50	45.20	45.20	-0.22%	41,504
Jun 12, 2026	45.10	46.00	45.00	45.30	45.30	0.89%	21,032
Jun 11, 2026	45.10	45.80	44.70	44.90	44.90	-0.44%	7,185
Jun 10, 2026	45.70	45.80	45.00	45.10	45.10	-1.96%	18,470
Jun 9, 2026	45.60	46.50	45.10	46.00	46.00	1.10%	16,263
Jun 8, 2026	45.10	45.70	44.50	45.50	45.50	3.41%	39,209
Jun 5, 2026	44.50	45.00	44.00	44.00	44.00	-2.44%	23,285
Jun 4, 2026	45.10	45.30	44.50	45.10	45.10	-2.59%	14,258
Jun 3, 2026	46.20	46.60	45.50	46.30	46.30	0.22%	12,885
Jun 2, 2026	46.00	46.30	46.00	46.20	46.20	0.87%	1,006
Jun 1, 2026	47.00	47.00	45.80	45.80	45.80	-0.43%	16,400
May 29, 2026	45.90	46.50	45.30	46.00	46.00	2.22%	32,854
May 28, 2026	46.00	46.80	45.00	45.00	45.00	-3.02%	15,436
May 27, 2026	47.70	47.70	46.40	46.40	46.40	-2.93%	18,749
May 26, 2026	49.50	49.90	47.70	47.80	47.80	-3.43%	7,632
May 25, 2026	47.70	50.60	47.70	49.50	49.50	3.56%	73,330