Cedergrenska AB CEDER
OMXSTO · Sweden · Commercial Services
SEK 45.100.00 (0.00%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 45.00 | +0.67% | SEK 44.70 | SEK 45.30 | SEK 44.70 | 10.99K |
| 2026-09-29 | SEK 44.70 | -0.45% | SEK 45.00 | SEK 45.50 | SEK 44.70 | 3.42K |
| 2026-09-28 | SEK 44.90 | -1.75% | SEK 45.10 | SEK 45.80 | SEK 44.90 | 15.46K |
| 2026-09-25 | SEK 45.70 | +0.44% | SEK 45.00 | SEK 45.70 | SEK 44.70 | 16.70K |
| 2026-09-24 | SEK 45.50 | +1.11% | SEK 45.00 | SEK 45.50 | SEK 44.30 | 16.91K |
| 2026-09-23 | SEK 45.00 | +0.67% | SEK 44.90 | SEK 45.70 | SEK 44.40 | 2.72K |
| 2026-09-22 | SEK 44.70 | +0.68% | SEK 44.60 | SEK 45.30 | SEK 44.60 | 8.70K |
| 2026-09-21 | SEK 44.40 | -0.67% | SEK 44.80 | SEK 45.10 | SEK 44.40 | 3.98K |
| 2026-09-18 | SEK 44.70 | -0.45% | SEK 45.00 | SEK 45.00 | SEK 44.50 | 6.85K |
| 2026-09-17 | SEK 44.90 | -1.75% | SEK 45.20 | SEK 45.30 | SEK 44.80 | 19.54K |
| 2026-09-16 | SEK 45.70 | +2.01% | SEK 45.10 | SEK 45.70 | SEK 44.00 | 28.46K |
| 2026-09-15 | SEK 44.80 | -4.68% | SEK 46.80 | SEK 47.10 | SEK 44.60 | 15.73K |
| 2026-09-14 | SEK 47.00 | +4.91% | SEK 44.20 | SEK 48.00 | SEK 43.80 | 141.25K |
| 2026-09-11 | SEK 44.80 | -0.22% | SEK 44.50 | SEK 45.40 | SEK 44.50 | 35.38K |
| 2026-09-10 | SEK 44.90 | 0.00% | SEK 44.60 | SEK 45.00 | SEK 44.50 | 33.45K |
| 2026-09-09 | SEK 44.90 | -0.22% | SEK 45.00 | SEK 45.30 | SEK 44.20 | 20.48K |
| 2026-09-08 | SEK 45.00 | 0.00% | SEK 45.00 | SEK 45.60 | SEK 44.80 | 38.81K |
| 2026-09-07 | SEK 45.00 | -0.66% | SEK 44.50 | SEK 45.40 | SEK 44.50 | 5.36K |
| 2026-09-04 | SEK 45.30 | +1.12% | SEK 44.80 | SEK 45.50 | SEK 44.80 | 14.65K |
| 2026-09-03 | SEK 44.80 | +2.28% | SEK 43.70 | SEK 46.00 | SEK 43.70 | 16.57K |
| 2026-09-02 | SEK 43.80 | +2.34% | SEK 43.00 | SEK 44.60 | SEK 43.00 | 9.01K |
| 2026-09-01 | SEK 42.80 | -2.06% | SEK 44.40 | SEK 44.40 | SEK 42.80 | 26.60K |
| 2026-08-31 | SEK 43.70 | -2.24% | SEK 44.20 | SEK 44.60 | SEK 42.80 | 115.26K |
| 2026-08-28 | SEK 44.70 | -0.45% | SEK 44.00 | SEK 46.60 | SEK 41.90 | 61.57K |
| 2026-08-27 | SEK 44.90 | -0.22% | SEK 44.40 | SEK 45.60 | SEK 44.40 | 3.36K |
| 2026-08-26 | SEK 45.00 | +4.65% | SEK 43.50 | SEK 45.00 | SEK 43.50 | 3.87K |
| 2026-08-25 | SEK 43.00 | +0.94% | SEK 42.50 | SEK 43.40 | SEK 41.30 | 23.72K |
| 2026-08-24 | SEK 42.60 | -1.84% | SEK 43.40 | SEK 43.40 | SEK 42.50 | 12.46K |
| 2026-08-21 | SEK 43.40 | -1.36% | SEK 44.20 | SEK 44.20 | SEK 42.70 | 6.50K |
| 2026-08-20 | SEK 44.00 | +0.23% | SEK 43.00 | SEK 44.50 | SEK 42.90 | 20.68K |
| 2026-08-19 | SEK 43.90 | +1.62% | SEK 43.60 | SEK 44.20 | SEK 42.60 | 5.51K |
| 2026-08-18 | SEK 43.20 | 0.00% | SEK 42.70 | SEK 43.60 | SEK 42.70 | 2.40K |
| 2026-08-17 | SEK 43.20 | -3.36% | SEK 44.10 | SEK 44.10 | SEK 42.70 | 33.58K |
| 2026-08-14 | SEK 44.70 | -0.67% | SEK 45.00 | SEK 45.00 | SEK 44.10 | 14.52K |
| 2026-08-13 | SEK 45.00 | 0.00% | SEK 44.60 | SEK 45.40 | SEK 44.00 | 16.54K |
| 2026-08-12 | SEK 45.00 | -1.10% | SEK 45.40 | SEK 45.40 | SEK 44.50 | 38.61K |
| 2026-08-11 | SEK 45.50 | -1.30% | SEK 46.20 | SEK 46.50 | SEK 45.50 | 5.30K |
| 2026-08-10 | SEK 46.10 | -1.07% | SEK 46.50 | SEK 47.90 | SEK 45.40 | 56.55K |
| 2026-08-07 | SEK 46.60 | -0.21% | SEK 46.40 | SEK 47.20 | SEK 46.40 | 2.29K |
| 2026-08-06 | SEK 46.70 | +1.08% | SEK 46.40 | SEK 47.20 | SEK 45.50 | 11.37K |
| 2026-08-05 | SEK 46.20 | -0.43% | SEK 46.20 | SEK 47.00 | SEK 45.80 | 40.26K |
| 2026-08-04 | SEK 46.40 | -0.64% | SEK 46.70 | SEK 46.80 | SEK 45.60 | 13.94K |
| 2026-08-03 | SEK 46.70 | -1.06% | SEK 47.20 | SEK 47.50 | SEK 46.10 | 18.80K |
| 2026-07-31 | SEK 47.20 | +0.85% | SEK 47.40 | SEK 47.40 | SEK 46.40 | 128 |
| 2026-07-30 | SEK 46.80 | -1.06% | SEK 47.30 | SEK 47.30 | SEK 46.00 | 2.58K |
| 2026-07-29 | SEK 47.30 | +1.72% | SEK 46.40 | SEK 47.40 | SEK 46.40 | 4.51K |
| 2026-07-28 | SEK 46.50 | +0.43% | SEK 46.10 | SEK 46.70 | SEK 46.00 | 1.50K |
| 2026-07-27 | SEK 46.30 | -1.28% | SEK 47.20 | SEK 47.20 | SEK 46.20 | 1.56K |
| 2026-07-24 | SEK 46.90 | +1.08% | SEK 46.20 | SEK 47.10 | SEK 46.10 | 1.13K |
| 2026-07-23 | SEK 46.40 | -1.49% | SEK 47.90 | SEK 47.90 | SEK 46.30 | 6.84K |
| 2026-07-22 | SEK 47.10 | -1.67% | SEK 47.20 | SEK 47.50 | SEK 47.00 | 2.25K |
| 2026-07-21 | SEK 47.90 | +0.42% | SEK 48.00 | SEK 48.00 | SEK 47.20 | 1.09K |
| 2026-07-20 | SEK 47.70 | -1.45% | SEK 48.30 | SEK 48.50 | SEK 47.70 | 7.56K |
| 2026-07-17 | SEK 48.40 | +0.41% | SEK 48.10 | SEK 48.40 | SEK 47.90 | 2.37K |
| 2026-07-16 | SEK 48.20 | -1.23% | SEK 48.10 | SEK 48.80 | SEK 48.10 | 457 |
| 2026-07-15 | SEK 48.80 | +1.46% | SEK 48.80 | SEK 48.80 | SEK 47.90 | 4.50K |
| 2026-07-14 | SEK 48.10 | +0.21% | SEK 48.20 | SEK 49.20 | SEK 47.90 | 4.67K |
| 2026-07-13 | SEK 48.00 | -1.03% | SEK 49.40 | SEK 49.60 | SEK 47.90 | 13.94K |
| 2026-07-10 | SEK 48.50 | -0.82% | SEK 49.00 | SEK 49.00 | SEK 47.90 | 2.66K |
| 2026-07-09 | SEK 48.90 | +0.82% | SEK 48.90 | SEK 48.90 | SEK 48.00 | 6.51K |
| 2026-07-08 | SEK 48.50 | +0.83% | SEK 48.30 | SEK 48.50 | SEK 47.90 | 1.14K |
| 2026-07-07 | SEK 48.10 | -1.03% | SEK 48.60 | SEK 49.00 | SEK 47.90 | 8.04K |
| 2026-07-06 | SEK 48.60 | -0.41% | SEK 48.90 | SEK 49.00 | SEK 48.50 | 14.12K |
| 2026-07-03 | SEK 48.80 | +0.21% | SEK 49.40 | SEK 49.50 | SEK 48.60 | 19.18K |
| 2026-07-02 | SEK 48.70 | 0.00% | SEK 48.40 | SEK 48.70 | SEK 48.20 | 11.91K |
| 2026-07-01 | SEK 48.70 | +3.84% | SEK 47.80 | SEK 49.90 | SEK 47.20 | 28.06K |
| 2026-06-30 | SEK 46.90 | +1.08% | SEK 45.70 | SEK 47.00 | SEK 45.70 | 14.98K |
| 2026-06-29 | SEK 46.40 | -0.22% | SEK 46.10 | SEK 46.90 | SEK 45.80 | 18.91K |
| 2026-06-26 | SEK 46.50 | +0.87% | SEK 46.00 | SEK 47.10 | SEK 45.10 | 17.43K |
| 2026-06-25 | SEK 46.10 | +2.22% | SEK 45.10 | SEK 46.40 | SEK 45.00 | 12.80K |
| 2026-06-24 | SEK 45.10 | +0.67% | SEK 45.10 | SEK 45.10 | SEK 44.60 | 15.10K |
| 2026-06-23 | SEK 44.80 | 0.00% | SEK 44.80 | SEK 45.10 | SEK 44.50 | 11.09K |
| 2026-06-22 | SEK 44.80 | +0.22% | SEK 44.60 | SEK 45.10 | SEK 43.70 | 11.27K |
| 2026-06-18 | SEK 44.70 | -0.67% | SEK 45.10 | SEK 45.10 | SEK 44.70 | 6.66K |
| 2026-06-17 | SEK 45.00 | +0.22% | SEK 45.00 | SEK 45.10 | SEK 44.70 | 12.15K |
| 2026-06-16 | SEK 44.90 | -0.66% | SEK 44.90 | SEK 44.90 | SEK 44.70 | 4.67K |
| 2026-06-15 | SEK 45.20 | -0.22% | SEK 45.00 | SEK 45.50 | SEK 44.50 | 41.50K |
| 2026-06-12 | SEK 45.30 | +0.89% | SEK 45.70 | SEK 46.00 | SEK 45.00 | 18.68K |
| 2026-06-11 | SEK 44.90 | -0.66% | SEK 45.10 | SEK 45.80 | SEK 44.70 | 7.19K |
| 2026-06-10 | SEK 45.20 | -1.74% | SEK 45.70 | SEK 45.80 | SEK 45.00 | 17.66K |
| 2026-06-09 | SEK 46.00 | +1.10% | SEK 45.60 | SEK 46.50 | SEK 45.10 | 16.26K |
| 2026-06-08 | SEK 45.50 | +3.41% | SEK 45.10 | SEK 45.70 | SEK 44.50 | 39.21K |
| 2026-06-05 | SEK 44.00 | -2.44% | SEK 44.50 | SEK 45.00 | SEK 44.00 | 23.29K |
| 2026-06-04 | SEK 45.10 | -2.59% | SEK 45.10 | SEK 45.30 | SEK 44.50 | 14.26K |
| 2026-06-03 | SEK 46.30 | +0.22% | SEK 46.20 | SEK 46.60 | SEK 45.50 | 12.89K |
| 2026-06-02 | SEK 46.20 | +0.87% | SEK 46.00 | SEK 46.30 | SEK 46.00 | 1.01K |
| 2026-06-01 | SEK 45.80 | -0.43% | SEK 47.00 | SEK 47.00 | SEK 45.80 | 16.40K |
| 2026-05-29 | SEK 46.00 | +2.22% | SEK 45.90 | SEK 46.50 | SEK 45.30 | 32.85K |
| 2026-05-28 | SEK 45.00 | -3.02% | SEK 46.00 | SEK 46.80 | SEK 45.00 | 15.44K |
| 2026-05-27 | SEK 46.40 | -2.93% | SEK 47.70 | SEK 47.70 | SEK 46.40 | 18.75K |