Nasdaq Stockholm · CEDER · stock
Cedergrenska AB (publ) (CEDER) stock price history
Every Nasdaq Stockholm trading session of Cedergrenska AB (publ) from May 25, 2021 to Sep 28, 2026: 1,346 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CEDER adjusted close, 2021 to 2026
- SEK 49.50
- All time high, 2026
- SEK 51.00
- 52 week high, SEK 32.67 low
- 1,346
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
CEDER key facts
- Cedergrenska AB (publ) (CEDER) closed at SEK 45.00 on Sep 28, 2026 on Nasdaq Stockholm.
- CEDER's all time high close is SEK 49.50, set on May 25, 2026; its all time low close is SEK 9.80 on Jun 29, 2023.
- CEDER's 52 week range is SEK 32.67 to SEK 51.00.
- CEDER returned +22.0% over the year to Sep 28, 2026 and +44.9% over five years.
- Since May 25, 2021 CEDER returned +7%, +1.2% a year compounded.
- CEDER's deepest drawdown was -76.8% from May 25, 2021 to Jun 29, 2023.
- DataCedar holds 1,346 daily sessions of CEDER history from May 25, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CEDER price chart, 2021 to 2026
CEDER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | -3.2% |
| 6 months | +20.3% |
| Year to date | -7.8% |
| 1 year | +22.0% |
| 3 years | +359.1% |
| 5 years | +44.9% |
| 10 years | n/a |
| Since May 25, 2021 | +6.5% |
| Compound annual growth, 5.3 years | +1.2% |
CEDER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 49.50 on May 25, 2026
- All time low close
- SEK 9.80 on Jun 29, 2023
- 52 week high
- SEK 51.00 on Jan 2, 2026
- 52 week low
- SEK 32.67 on Oct 9, 2025
- Deepest drawdown
- -76.8% from May 25, 2021 to Jun 29, 2023, recovered Nov 20, 2025
- Best single session
- +24.2% on Feb 23, 2023
- Worst single session
- -10.5% on Apr 20, 2023
- Volatility, 1 year annualised
- 32.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2024, +136%
- Worst calendar year
- 2022, -50%
CEDER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 25, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 48.60 | SEK 51.00 | SEK 35.40 | SEK 45.00 | -7.8% | 3.8M | 186 |
| 2025 | SEK 24.74 | SEK 48.80 | SEK 23.49 | SEK 48.80 | +98.7% | 4.5M | 249 |
| 2024 | SEK 10.48 | SEK 27.53 | SEK 10.05 | SEK 24.56 | +136.3% | 1.5M | 251 |
| 2023 | SEK 12.12 | SEK 17.32 | SEK 9.04 | SEK 10.39 | -14.3% | 770.8K | 251 |
| 2022 | SEK 24.97 | SEK 26.87 | SEK 11.36 | SEK 12.12 | -50.3% | 1M | 253 |
| 2021 | SEK 42.25 | SEK 42.25 | SEK 22.77 | SEK 24.38 | n/a | 1.7M | 156 |
CEDER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 45.00 | +3.0% |
| August 2026 | SEK 43.70 | -7.4% |
| July 2026 | SEK 47.20 | +0.6% |
| June 2026 | SEK 46.90 | +2.0% |
| May 2026 | SEK 46.00 | +13.9% |
| April 2026 | SEK 40.40 | +7.4% |
| March 2026 | SEK 37.60 | -10.5% |
| February 2026 | SEK 42.00 | +0.5% |
| January 2026 | SEK 41.80 | -14.3% |
| December 2025 | SEK 48.80 | +10.9% |
| November 2025 | SEK 44.01 | +13.4% |
| October 2025 | SEK 38.82 | +4.1% |
About the CEDER data
Daily bars. 1,346 sessions from May 25, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 25, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CEDER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
CEDER share price history
