Cedergrenska AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	46.00	47.80	46.00	47.80	47.80	4.37%	43,379
May 21, 2026	43.40	46.70	43.40	45.80	45.80	5.29%	37,689
May 20, 2026	44.00	44.00	42.70	43.50	43.50	0.93%	2,758
May 19, 2026	42.40	43.50	42.40	43.10	43.10	2.86%	42,471
May 18, 2026	42.70	42.80	41.80	41.90	41.90	-0.24%	14,002
May 15, 2026	41.20	44.00	41.20	42.00	42.00	3.45%	68,178
May 13, 2026	40.90	41.20	40.60	40.60	40.60	-	5,668
May 12, 2026	40.90	40.90	40.20	40.60	40.60	0.25%	8,284
May 11, 2026	41.00	41.00	40.30	40.50	40.50	-1.94%	16,148
May 8, 2026	41.50	41.60	40.80	41.30	41.30	0.24%	8,310
May 7, 2026	41.00	41.50	40.30	41.20	41.20	1.23%	12,467
May 6, 2026	40.30	40.90	40.30	40.70	40.70	0.49%	10,957
May 5, 2026	40.60	40.70	40.30	40.50	40.50	0.25%	13,212
May 4, 2026	40.40	41.00	40.30	40.40	40.40	-	36,809
Apr 30, 2026	41.50	41.50	40.40	40.40	40.40	-0.98%	5,530
Apr 29, 2026	41.00	41.40	40.30	40.80	40.80	-0.49%	11,973
Apr 28, 2026	38.60	41.00	38.60	41.00	41.00	4.06%	16,735
Apr 27, 2026	39.50	39.50	38.80	39.40	39.40	-0.51%	5,448
Apr 24, 2026	39.60	39.70	38.50	39.60	39.60	-	9,494
Apr 23, 2026	40.00	40.00	39.50	39.60	39.60	-1.00%	2,722
Apr 22, 2026	40.20	40.60	40.00	40.00	40.00	-0.99%	2,927
Apr 21, 2026	40.10	40.90	40.00	40.40	40.40	-0.25%	1,409
Apr 20, 2026	41.40	41.40	39.60	40.50	40.50	-2.41%	14,496
Apr 17, 2026	41.90	41.90	40.80	41.50	41.50	0.48%	16,412
Apr 16, 2026	39.90	41.90	39.50	41.30	41.30	3.51%	74,867
Apr 15, 2026	39.80	40.30	39.60	39.90	39.90	1.27%	13,813
Apr 14, 2026	38.80	39.40	38.80	39.40	39.40	0.51%	6,619
Apr 13, 2026	39.30	39.30	38.30	39.20	39.20	-	10,262
Apr 10, 2026	38.90	39.30	37.80	39.20	39.20	3.43%	122,212
Apr 9, 2026	39.30	39.70	37.90	37.90	37.90	-2.57%	211,114
Apr 8, 2026	39.00	40.40	38.90	38.90	38.90	0.26%	19,901
Apr 7, 2026	37.90	39.00	37.80	38.80	38.80	2.11%	10,770
Apr 2, 2026	38.00	38.80	38.00	38.00	38.00	-	1,983
Apr 1, 2026	38.40	39.00	37.60	38.00	38.00	1.06%	8,084
Mar 31, 2026	37.00	37.60	36.80	37.60	37.60	1.08%	7,374
Mar 30, 2026	37.40	38.00	36.20	37.20	37.20	-0.53%	8,755
Mar 27, 2026	38.40	38.40	36.20	37.40	37.40	-0.53%	14,324
Mar 26, 2026	36.20	38.00	36.00	37.60	37.60	2.73%	21,624
Mar 25, 2026	36.60	37.60	36.60	36.60	36.60	-2.66%	27,519
Mar 24, 2026	36.00	37.60	36.00	37.60	37.60	3.30%	21,348
Mar 23, 2026	36.20	36.80	35.40	36.40	36.40	0.55%	24,609
Mar 20, 2026	37.00	37.00	36.20	36.20	36.20	-	5,338
Mar 19, 2026	37.00	37.40	36.20	36.20	36.20	-2.69%	34,422