Cedergrenska AB (publ) (STO:CEDER)
Sweden · Delayed Price · Currency is SEK 40.50
-0.80 (-1.94%)
May 11, 2026, 2:51 PM CET
Cedergrenska AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 41.00 | 41.00 | 40.70 | 40.70 | - | -1.45% | 1,033 |
| 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 |
| Mar 18, 2026 | 38.40 | 38.40 | 37.20 | 37.20 | 37.20 | -3.12% | 4,256 |
| Mar 17, 2026 | 37.40 | 40.00 | 37.40 | 38.40 | 38.40 | 3.23% | 11,431 |
| Mar 16, 2026 | 37.20 | 38.00 | 37.20 | 37.20 | 37.20 | -0.53% | 3,458 |
| Mar 13, 2026 | 38.00 | 39.20 | 35.40 | 37.40 | 37.40 | -4.59% | 41,578 |
| Mar 12, 2026 | 38.00 | 39.60 | 38.00 | 39.20 | 39.20 | 1.03% | 7,376 |
| Mar 11, 2026 | 38.20 | 38.80 | 37.60 | 38.80 | 38.80 | -0.51% | 8,205 |
| Mar 10, 2026 | 39.20 | 39.20 | 38.00 | 39.00 | 39.00 | 2.09% | 15,491 |
| Mar 9, 2026 | 39.20 | 39.20 | 37.80 | 38.20 | 38.20 | -2.05% | 12,509 |
| Mar 6, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.99% | 4,188 |
| Mar 5, 2026 | 42.00 | 42.00 | 40.20 | 40.20 | 40.20 | -2.43% | 15,179 |
| Mar 4, 2026 | 41.00 | 41.20 | 39.80 | 41.20 | 41.20 | 3.00% | 8,168 |
| Mar 3, 2026 | 42.00 | 42.00 | 38.80 | 40.00 | 40.00 | -2.91% | 22,395 |
| Mar 2, 2026 | 41.20 | 42.00 | 40.40 | 41.20 | 41.20 | -1.90% | 22,320 |
| Feb 27, 2026 | 43.00 | 44.80 | 41.00 | 42.00 | 42.00 | -0.94% | 37,378 |
| Feb 26, 2026 | 42.60 | 42.80 | 41.60 | 42.40 | 42.40 | 0.47% | 8,527 |