Cedergrenska AB (publ) (STO:CEDER)
Sweden · Delayed Price · Currency is SEK 44.90
-0.80 (-1.75%)
Sep 17, 2026, 4:59 PM CET
Cedergrenska AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 45.20 | 45.30 | 44.80 | 44.90 | 44.90 | -1.75% | 19,540 |
| Sep 16, 2026 | 45.10 | 45.70 | 44.00 | 45.70 | 45.70 | 2.01% | 28,463 |
| Sep 15, 2026 | 46.80 | 47.10 | 44.60 | 44.80 | 44.80 | -4.68% | 15,729 |
| Sep 14, 2026 | 44.20 | 48.00 | 43.80 | 47.00 | 47.00 | 4.91% | 140,219 |
| Sep 11, 2026 | 44.50 | 45.40 | 44.50 | 44.80 | 44.80 | -0.22% | 35,376 |
| Sep 10, 2026 | 44.60 | 45.00 | 44.50 | 44.90 | 44.90 | - | 33,451 |
| Sep 9, 2026 | 45.00 | 45.30 | 44.20 | 44.90 | 44.90 | -0.22% | 20,480 |
| Sep 8, 2026 | 45.00 | 45.60 | 44.80 | 45.00 | 45.00 | - | 38,810 |
| Sep 7, 2026 | 44.50 | 45.40 | 44.50 | 45.00 | 45.00 | -0.66% | 5,363 |
| Sep 4, 2026 | 44.80 | 45.50 | 44.80 | 45.30 | 45.30 | 1.12% | 14,654 |
| Sep 3, 2026 | 43.70 | 46.00 | 43.70 | 44.80 | 44.80 | 2.28% | 16,568 |
| Sep 2, 2026 | 43.00 | 44.60 | 43.00 | 43.80 | 43.80 | 2.34% | 9,009 |
| Sep 1, 2026 | 44.40 | 44.40 | 42.80 | 42.80 | 42.80 | -2.06% | 26,603 |
| Aug 31, 2026 | 44.20 | 44.60 | 42.80 | 43.70 | 43.70 | -2.24% | 115,264 |
| Aug 28, 2026 | 44.00 | 46.60 | 41.90 | 44.70 | 44.70 | -0.45% | 61,571 |
| Aug 27, 2026 | 44.40 | 45.60 | 44.40 | 44.90 | 44.90 | -0.22% | 3,355 |
| 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 |