Want to see SE:CEDER full AI Analyst Report?
Cedergrenska AB (CEDER) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 47.30 | 47.70 | 45.50 | 46.50 | 46.50 | -1.90% | 3,996 | 0.18 |
| Oct 29, 2026 | 44.80 | 48.30 | 44.60 | 47.40 | 47.40 | +5.33% | 40,359 | 1.80 |
| Oct 28, 2026 | 44.70 | 45.00 | 43.90 | 45.00 | 45.00 | +1.81% | 9,455 | 0.43 |
| Oct 27, 2026 | 44.80 | 44.80 | 44.10 | 44.20 | 44.20 | -1.34% | 5,527 | 0.25 |
| Oct 26, 2026 | 44.90 | 45.00 | 44.10 | 44.80 | 44.80 | +0.90% | 36,225 | 1.67 |
| Oct 23, 2026 | 43.90 | 44.70 | 43.50 | 44.40 | 44.40 | +0.91% | 25,119 | 1.18 |
| Oct 22, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | -0.45% | 4,862 | 0.23 |
| Oct 21, 2026 | 44.20 | 44.40 | 44.10 | 44.20 | 44.20 | +0.45% | 49,665 | 2.42 |
| Oct 20, 2026 | 44.80 | 44.80 | 43.80 | 44.00 | 44.00 | -1.57% | 1,786 | 0.09 |
| Oct 19, 2026 | 45.00 | 45.30 | 44.60 | 44.70 | 44.70 | -0.89% | 18,137 | 0.89 |
| Oct 16, 2026 | 44.10 | 45.20 | 44.10 | 45.10 | 45.10 | +2.27% | 20,446 | 1.02 |
| Oct 15, 2026 | 44.50 | 45.10 | 44.00 | 44.10 | 44.10 | -0.68% | 11,776 | 0.59 |
| Oct 14, 2026 | 44.40 | 44.40 | 44.00 | 44.40 | 44.40 | -1.11% | 15,903 | 0.81 |
| Oct 13, 2026 | 44.50 | 45.30 | 44.40 | 44.90 | 44.90 | -0.22% | 32,701 | 1.70 |
| Oct 12, 2026 | 45.30 | 45.30 | 44.70 | 45.00 | 45.00 | +1.58% | 15,045 | 0.79 |
| Oct 09, 2026 | 45.60 | 45.90 | 44.30 | 44.30 | 44.30 | -1.77% | 102,107 | 5.83 |
| Oct 08, 2026 | 44.60 | 45.10 | 44.60 | 45.10 | 45.10 | +1.12% | 1,628 | 0.09 |
| Oct 07, 2026 | 44.60 | 45.10 | 44.60 | 44.60 | 44.60 | -0.89% | 4,753 | 0.27 |
| Oct 06, 2026 | 45.10 | 45.10 | 44.60 | 45.00 | 45.00 | -0.22% | 4,467 | 0.25 |
| Oct 05, 2026 | 45.10 | 45.10 | 44.90 | 45.10 | 45.10 | +0.45% | 6,703 | 0.38 |
| Oct 02, 2026 | 45.10 | 45.20 | 44.90 | 44.90 | 44.90 | -0.44% | 6,390 | 0.36 |
| Oct 01, 2026 | 45.10 | 45.50 | 44.90 | 45.10 | 45.10 | +0.22% | 39,954 | 2.32 |
| Sep 30, 2026 | 44.70 | 45.30 | 44.70 | 45.00 | 45.00 | +0.67% | 10,987 | 0.63 |
| Sep 29, 2026 | 45.00 | 45.50 | 44.70 | 44.70 | 44.70 | -0.45% | 3,420 | 0.20 |
| Sep 28, 2026 | 45.10 | 45.80 | 44.90 | 44.90 | 44.90 | -1.75% | 15,461 | 0.87 |
| Sep 25, 2026 | 45.00 | 45.70 | 44.70 | 45.70 | 45.70 | +0.44% | 16,698 | 0.94 |
| Sep 24, 2026 | 45.00 | 45.50 | 44.30 | 45.50 | 45.50 | +1.11% | 16,906 | 0.96 |
| Sep 23, 2026 | 44.90 | 45.70 | 44.40 | 45.00 | 45.00 | +0.67% | 2,715 | 0.15 |
| Sep 22, 2026 | 44.60 | 45.30 | 44.60 | 44.70 | 44.70 | +0.68% | 8,699 | 0.48 |
| Sep 21, 2026 | 44.80 | 45.10 | 44.40 | 44.40 | 44.40 | -0.67% | 3,978 | 0.22 |
| Sep 18, 2026 | 45.00 | 45.00 | 44.50 | 44.70 | 44.70 | -0.45% | 6,851 | 0.38 |
| Sep 17, 2026 | 45.20 | 45.30 | 44.80 | 44.90 | 44.90 | -1.75% | 19,540 | 1.08 |
| Sep 16, 2026 | 45.10 | 45.70 | 44.00 | 45.70 | 45.70 | +2.01% | 28,463 | 1.61 |
| Sep 15, 2026 | 46.80 | 47.10 | 44.60 | 44.80 | 44.80 | -4.68% | 15,729 | 0.90 |
| Sep 14, 2026 | 44.20 | 48.00 | 43.80 | 47.00 | 47.00 | +4.91% | 141,250 | 9.13 |
| Sep 11, 2026 | 44.50 | 45.40 | 44.50 | 44.80 | 44.80 | -0.22% | 35,376 | 2.36 |
| Sep 10, 2026 | 44.60 | 45.00 | 44.50 | 44.90 | 44.90 | +0.00% | 33,451 | 2.21 |
| Sep 09, 2026 | 45.00 | 45.30 | 44.20 | 44.90 | 44.90 | -0.22% | 20,480 | 1.35 |
| Sep 08, 2026 | 45.00 | 45.60 | 44.80 | 45.00 | 45.00 | +0.00% | 38,810 | 2.66 |
| Sep 07, 2026 | 44.50 | 45.40 | 44.50 | 45.00 | 45.00 | -0.66% | 5,363 | 0.36 |
| Sep 04, 2026 | 44.80 | 45.50 | 44.80 | 45.30 | 45.30 | +1.12% | 14,654 | 0.99 |
| Sep 03, 2026 | 43.70 | 46.00 | 43.70 | 44.80 | 44.80 | +2.28% | 16,568 | 1.09 |
| Sep 02, 2026 | 43.00 | 44.60 | 43.00 | 43.80 | 43.80 | +2.34% | 9,009 | 0.58 |
| Sep 01, 2026 | 44.40 | 44.40 | 42.80 | 42.80 | 42.80 | -2.06% | 26,603 | 1.75 |
| Aug 31, 2026 | 44.20 | 44.60 | 42.80 | 43.70 | 43.70 | -2.24% | 115,264 | 8.47 |
| Aug 28, 2026 | 44.00 | 46.60 | 41.90 | 44.70 | 44.70 | -0.45% | 61,571 | 4.87 |
| Aug 27, 2026 | 44.40 | 45.60 | 44.40 | 44.90 | 44.90 | -0.22% | 3,355 | 0.26 |
| Aug 26, 2026 | 43.50 | 45.00 | 43.50 | 45.00 | 45.00 | +4.65% | 3,868 | 0.29 |
| Aug 25, 2026 | 42.50 | 43.40 | 41.30 | 43.00 | 43.00 | +0.94% | 23,716 | 1.80 |
| Aug 24, 2026 | 43.40 | 43.40 | 42.50 | 42.60 | 42.60 | -1.84% | 12,457 | 0.94 |
