Cedergrenska AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	44.40	45.60	44.40	45.00	-	-	2,282
Aug 26, 2026	43.50	45.00	43.50	45.00	45.00	4.65%	3,868
Aug 25, 2026	42.50	43.40	41.30	43.00	43.00	0.94%	23,716
Aug 24, 2026	43.40	43.40	42.50	42.60	42.60	-1.84%	12,457
Aug 21, 2026	44.20	44.20	42.70	43.40	43.40	-1.36%	6,498
Aug 20, 2026	43.00	44.50	42.90	44.00	44.00	0.23%	20,678
Aug 19, 2026	43.60	44.20	42.60	43.90	43.90	1.62%	5,508
Aug 18, 2026	42.70	43.60	42.70	43.20	43.20	-	2,401
Aug 17, 2026	44.10	44.10	42.70	43.20	43.20	-3.36%	33,575
Aug 14, 2026	45.00	45.00	44.10	44.70	44.70	-0.67%	14,518
Aug 13, 2026	44.60	45.40	44.00	45.00	45.00	-	16,544
Aug 12, 2026	45.40	45.40	44.50	45.00	45.00	-1.10%	38,610
Aug 11, 2026	46.20	46.50	45.50	45.50	45.50	-1.30%	5,301
Aug 10, 2026	46.50	47.90	45.40	46.10	46.10	-1.07%	56,548
Aug 7, 2026	46.40	47.20	46.40	46.60	46.60	-0.21%	2,293
Aug 6, 2026	46.40	47.20	45.50	46.70	46.70	1.08%	11,371
Aug 5, 2026	46.20	47.00	45.80	46.20	46.20	-0.43%	40,257
Aug 4, 2026	46.70	46.80	45.60	46.40	46.40	-0.64%	13,940
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