Cedergrenska AB (CEDER)

CEDER
🏛️ スウェーデン →
38.00
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 28.85 29.45 28.85 28.85 0.0M
2021-12-29 28.60 28.90 28.60 28.90 0.0M
2021-12-28 28.75 29.00 28.75 28.85 0.0M
2021-12-27 27.50 29.00 27.50 28.95 0.0M
2021-12-23 29.50 29.75 26.95 28.20 0.0M
2021-12-22 30.00 30.00 28.95 29.05 0.0M
2021-12-21 30.00 30.50 28.10 30.00 0.0M
2021-12-20 29.15 30.50 29.15 29.55 0.0M
2021-12-17 29.10 30.45 28.90 30.00 0.1M
2021-12-16 29.50 30.10 29.50 29.95 0.0M
2021-12-15 30.00 30.00 29.50 29.70 0.0M
2021-12-14 29.85 30.15 29.85 30.15 0.0M
2021-12-13 30.00 30.25 30.00 30.15 0.0M
2021-12-10 30.60 30.60 30.30 30.30 0.0M
2021-12-09 30.95 30.95 30.20 30.55 0.0M
2021-12-08 31.80 31.80 30.25 31.40 0.0M
2021-12-07 31.05 32.05 31.00 31.10 0.0M
2021-12-06 32.40 32.45 30.25 31.95 0.0M
2021-12-03 31.00 32.45 31.00 32.25 0.0M
2021-12-02 33.80 33.80 30.55 31.55 0.0M
2021-11-30 31.60 32.50 31.60 32.50 0.0M
2021-11-29 32.50 32.50 32.30 32.30 0.0M
2021-11-26 33.90 33.90 32.55 32.55 0.0M
2021-11-25 33.90 33.90 33.90 33.90 0.0M
2021-11-24 33.50 33.50 31.50 33.35 0.0M
2021-11-23 33.85 33.85 33.40 33.50 0.0M
2021-11-22 34.50 34.50 32.75 33.85 0.0M
2021-11-19 33.95 34.50 33.70 34.50 0.0M
2021-11-18 34.00 34.85 34.00 34.00 0.0M
2021-11-17 34.80 34.90 33.15 34.00 0.0M
2021-11-16 32.80 34.00 32.80 34.00 0.0M
2021-11-15 32.95 32.95 32.00 32.80 0.1M
2021-11-12 33.30 33.30 32.00 32.95 0.0M
2021-11-11 31.95 33.30 31.15 33.30 0.0M
2021-11-10 32.95 32.95 31.00 32.95 0.0M
2021-11-09 32.50 32.50 32.50 32.50 0.0M
2021-11-08 32.90 33.00 30.50 33.00 0.0M
2021-11-05 31.30 32.95 30.05 32.95 0.0M
2021-11-04 32.00 32.00 31.15 31.85 0.0M
2021-11-03 33.00 33.00 31.80 31.80 0.0M
2021-11-02 32.15 33.00 32.10 33.00 0.0M
2021-11-01 33.85 34.00 32.10 32.15 0.0M
2021-10-29 32.80 33.95 32.50 32.90 0.0M
2021-10-28 33.85 33.85 32.85 32.85 0.0M
2021-10-27 33.00 33.10 33.00 33.10 0.0M
2021-10-26 33.00 33.10 33.00 33.10 0.0M
2021-10-25 33.05 33.80 33.00 33.00 0.0M
2021-10-22 33.10 33.10 33.10 33.10 0.0M
2021-10-21 33.10 33.10 33.10 33.10 0.0M
2021-10-20 33.50 33.65 33.00 33.60 0.0M
2021-10-19 33.20 33.80 33.15 33.45 0.0M
2021-10-18 33.30 35.00 33.30 34.00 0.0M
2021-10-15 34.00 34.85 33.30 33.65 0.0M
2021-10-14 33.75 34.45 33.75 34.40 0.0M
2021-10-13 33.75 35.95 33.60 35.95 0.0M
2021-10-12 34.00 34.00 33.00 33.75 0.0M
2021-10-11 35.00 35.00 33.25 34.00 0.0M
2021-10-08 34.80 39.80 33.60 35.00 0.0M
2021-10-07 34.95 35.15 34.80 34.80 0.0M
2021-10-06 36.20 36.20 34.95 35.00 0.0M
2021-10-05 33.65 37.45 33.65 36.00 0.0M
2021-10-04 35.00 39.80 33.50 39.80 0.0M
2021-10-01 35.75 35.75 34.60 35.20 0.0M
2021-09-30 35.00 35.95 34.50 35.85 0.0M
2021-09-29 36.70 36.70 35.50 36.00 0.0M
2021-09-28 37.15 37.15 35.10 36.75 0.0M
2021-09-27 39.20 39.20 37.20 37.95 0.0M
2021-09-24 39.10 39.10 38.30 38.45 0.0M
2021-09-23 39.00 39.30 38.35 39.10 0.0M
2021-09-22 40.95 40.95 39.15 39.30 0.0M
2021-09-21 42.65 42.65 38.00 41.00 0.0M
2021-09-20 42.60 45.00 42.60 43.70 0.0M
2021-09-17 43.20 43.20 42.65 43.20 0.0M
2021-09-16 43.15 44.45 43.15 43.20 0.0M
2021-09-15 44.00 44.00 43.05 43.15 0.0M
2021-09-14 42.60 44.00 42.60 44.00 0.0M
2021-09-13 44.50 44.50 42.60 43.70 0.0M
2021-09-10 43.15 44.70 43.00 44.50 0.0M
2021-09-09 42.65 45.85 42.65 44.50 0.0M
2021-09-08 42.15 44.10 42.15 43.95 0.0M
2021-09-07 42.90 44.10 42.10 44.00 0.0M
2021-09-06 42.65 43.65 40.25 43.00 0.0M
2021-09-03 42.25 42.80 42.05 42.65 0.0M
2021-09-02 42.00 43.00 41.05 42.65 0.0M
2021-09-01 43.20 43.40 41.00 42.85 0.0M
2021-08-31 44.00 44.00 43.00 43.20 0.0M
2021-08-30 44.15 45.10 44.00 44.70 0.0M
2021-08-27 45.30 45.85 45.30 45.85 0.0M
2021-08-26 44.75 45.90 44.10 45.30 0.0M
2021-08-25 44.40 44.80 44.15 44.80 0.0M
2021-08-24 44.40 44.40 44.40 44.40 0.0M
2021-08-23 44.40 44.65 44.40 44.40 0.0M
2021-08-20 44.45 44.45 44.40 44.40 0.0M
2021-08-19 44.40 44.80 44.40 44.60 0.0M
2021-08-18 44.40 44.95 44.40 44.75 0.0M
2021-08-17 44.40 45.00 44.40 44.60 0.0M
2021-08-16 44.55 44.55 44.45 44.45 0.0M
2021-08-13 44.45 44.65 44.45 44.65 0.0M
2021-08-12 44.50 44.60 44.40 44.40 0.0M
2021-08-11 44.50 44.50 44.50 44.50 0.0M
2021-08-10 44.55 44.60 44.50 44.50 0.0M
2021-08-09 44.55 44.55 44.50 44.50 0.0M
2021-08-06 44.50 45.00 44.50 44.50 0.0M
2021-08-05 44.45 44.60 44.45 44.50 0.0M
2021-08-04 44.50 44.65 44.10 44.65 0.0M
2021-08-03 44.50 44.60 44.50 44.60 0.0M
2021-08-02 44.55 45.05 44.55 45.00 0.0M
2021-07-30 44.50 45.50 44.10 45.20 0.0M
2021-07-29 44.60 45.40 44.50 45.40 0.0M
2021-07-28 44.60 44.95 44.60 44.60 0.0M
2021-07-27 44.65 45.00 44.60 44.75 0.0M
2021-07-26 45.00 45.00 44.65 44.65 0.0M
2021-07-23 45.00 45.20 44.65 45.00 0.0M
2021-07-22 44.60 45.10 44.50 45.10 0.0M
2021-07-21 44.60 44.70 44.60 44.65 0.0M
2021-07-20 44.55 44.65 44.50 44.65 0.0M
2021-07-19 44.75 45.30 44.55 44.55 0.0M
2021-07-16 44.70 45.05 44.70 44.75 0.0M
2021-07-15 44.90 44.90 44.70 44.70 0.0M
2021-07-14 44.50 45.05 44.50 44.90 0.0M
2021-07-13 44.50 45.05 44.50 44.55 0.0M
2021-07-12 44.40 44.60 44.40 44.50 0.0M
2021-07-09 44.40 45.00 44.30 44.40 0.0M
2021-07-08 44.40 44.50 44.40 44.40 0.0M
2021-07-07 44.40 45.00 44.40 45.00 0.0M
2021-07-06 44.20 45.10 44.20 44.90 0.0M
2021-07-05 44.80 44.80 44.10 44.20 0.0M
2021-07-02 44.10 45.00 44.00 44.80 0.0M
2021-07-01 44.55 44.75 44.00 44.65 0.0M
2021-06-30 44.65 44.75 44.50 44.50 0.0M
2021-06-29 44.90 44.90 44.65 44.65 0.0M
2021-06-28 45.85 45.85 44.85 44.95 0.0M
2021-06-24 44.65 46.05 44.65 45.85 0.0M
2021-06-23 44.65 45.10 44.60 45.00 0.0M
2021-06-22 44.60 45.20 44.60 45.10 0.0M
2021-06-21 45.00 45.10 44.55 45.00 0.0M
2021-06-18 44.95 45.30 44.75 45.00 0.0M
2021-06-17 45.50 45.50 44.90 45.35 0.0M
2021-06-16 45.50 45.60 45.00 45.50 0.0M
2021-06-15 45.45 45.85 45.05 45.65 0.0M
2021-06-14 45.75 46.20 45.05 45.45 0.0M
2021-06-11 45.40 45.80 45.20 45.80 0.0M
2021-06-10 45.55 45.80 44.85 45.40 0.0M
2021-06-09 46.00 46.00 44.75 45.55 0.0M
2021-06-08 45.05 46.10 45.05 46.05 0.0M
2021-06-07 46.10 46.45 46.00 46.30 0.0M
2021-06-04 46.50 46.50 46.05 46.45 0.0M
2021-06-03 47.00 47.00 46.25 46.50 0.0M
2021-06-02 47.50 47.85 46.75 47.00 0.0M
2021-06-01 47.10 47.70 46.25 47.70 0.0M
2021-05-31 47.75 47.80 47.00 47.10 0.0M
2021-05-28 47.20 48.70 47.00 47.80 0.0M
2021-05-27 48.11 48.11 47.00 47.20 0.0M
2021-05-26 50.01 50.01 47.11 48.82 0.1M
2021-05-25 50.00 50.01 45.00 50.00 0.4M