Cedergrenska AB (publ) (STO:CEDER)
Sweden · Delayed Price · Currency is SEK 45.00
+0.80 (1.81%)
Oct 28, 2026, 4:54 PM CET
Cedergrenska AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 44.70 | 45.00 | 43.90 | 45.00 | 45.00 | 1.81% | 9,455 |
| Oct 27, 2026 | 44.80 | 44.80 | 44.10 | 44.20 | 44.20 | -1.34% | 5,527 |
| Oct 26, 2026 | 44.90 | 45.00 | 44.10 | 44.80 | 44.80 | 0.90% | 36,225 |
| Oct 23, 2026 | 43.90 | 44.70 | 43.50 | 44.40 | 44.40 | 0.91% | 25,119 |
| Oct 22, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | -0.45% | 4,862 |
| Oct 21, 2026 | 44.20 | 44.40 | 44.10 | 44.20 | 44.20 | 0.45% | 49,665 |
| Oct 20, 2026 | 44.80 | 44.80 | 43.80 | 44.00 | 44.00 | -1.57% | 1,786 |
| Oct 19, 2026 | 45.00 | 45.30 | 44.60 | 44.70 | 44.70 | -0.89% | 18,137 |
| Oct 16, 2026 | 44.10 | 45.20 | 44.10 | 45.10 | 45.10 | 2.27% | 20,446 |
| Oct 15, 2026 | 44.50 | 45.10 | 44.00 | 44.10 | 44.10 | -0.68% | 11,776 |
| Oct 14, 2026 | 44.40 | 44.40 | 44.00 | 44.40 | 44.40 | -1.11% | 15,903 |
| Oct 13, 2026 | 44.50 | 45.30 | 44.40 | 44.90 | 44.90 | -0.22% | 32,701 |
| Oct 12, 2026 | 45.30 | 45.30 | 44.70 | 45.00 | 45.00 | 1.58% | 15,045 |
| Oct 9, 2026 | 45.60 | 45.90 | 44.30 | 44.30 | 44.30 | -1.77% | 102,107 |
| Oct 8, 2026 | 44.60 | 45.10 | 44.60 | 45.10 | 45.10 | 1.12% | 1,628 |
| Oct 7, 2026 | 44.60 | 45.10 | 44.60 | 44.60 | 44.60 | -0.89% | 4,753 |
| Oct 6, 2026 | 45.10 | 45.10 | 44.60 | 45.00 | 45.00 | -0.22% | 4,467 |
| Oct 5, 2026 | 45.10 | 45.10 | 44.90 | 45.10 | 45.10 | 0.45% | 6,703 |
| Oct 2, 2026 | 45.10 | 45.20 | 44.90 | 44.90 | 44.90 | -0.44% | 6,390 |
| Oct 1, 2026 | 45.10 | 45.50 | 44.90 | 45.10 | 45.10 | 0.22% | 39,954 |
| Sep 30, 2026 | 44.70 | 45.30 | 44.70 | 45.00 | 45.00 | 0.67% | 10,987 |
| Sep 29, 2026 | 45.00 | 45.50 | 44.70 | 44.70 | 44.70 | -0.45% | 3,420 |
| Sep 28, 2026 | 45.10 | 45.80 | 44.90 | 44.90 | 44.90 | -1.75% | 15,461 |
| Sep 25, 2026 | 45.00 | 45.70 | 44.70 | 45.70 | 45.70 | 0.44% | 16,698 |
| Sep 24, 2026 | 45.00 | 45.50 | 44.30 | 45.50 | 45.50 | 1.11% | 16,906 |
| Sep 23, 2026 | 44.90 | 45.70 | 44.40 | 45.00 | 45.00 | 0.67% | 2,715 |
| Sep 22, 2026 | 44.60 | 45.30 | 44.60 | 44.70 | 44.70 | 0.68% | 8,699 |
| Sep 21, 2026 | 44.80 | 45.10 | 44.40 | 44.40 | 44.40 | -0.67% | 3,978 |
| Sep 18, 2026 | 45.00 | 45.00 | 44.50 | 44.70 | 44.70 | -0.45% | 6,851 |
| 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 |