CADENCE DESIGN SYSTEM INC

Ticker: CDNS CUSIP: 127387108 Class: Com

FORSTA AP-FONDEN's Holding History (CIK: 0001603328)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 60,080 Value ($000) $18,780 Avg Close $326.31 Range $295.18 - $357.53

Q3 2025

Shares 59,800 Value ($000) $21,005 Avg Close $344.03 Range $304.73 - $376.45

Q2 2025

Shares 56,600 Value ($000) $17,441 Avg Close $290.76 Range $221.56 - $323.39

Q1 2025

Shares 56,000 Value ($000) $14,242 Avg Close $278.09 Range $230.09 - $325.03

Q4 2024

Shares 70,400 Value ($000) $21,152 Avg Close $290.70 Range $246.60 - $326.19

Q3 2024

Shares 71,100 Value ($000) $19,270 Avg Close $276.46 Range $241.29 - $322.28

Q2 2024

Shares 61,600 Value ($000) $18,957 Avg Close $296.08 Range $270.39 - $328.99

Q1 2024

Shares 67,800 Value ($000) $21,105 Avg Close $295.79 Range $251.94 - $327.36

Q4 2023

Shares 59,900 Value ($000) $16,315 Avg Close $257.66 Range $227.77 - $279.33

Q3 2023

Shares 56,800 Value ($000) $13,308 Avg Close $234.06 Range $217.77 - $248.16

Q2 2023

Shares 56,100 Value ($000) $13,157 Avg Close $217.63 Range $194.01 - $242.65

Q1 2023

Shares 53,400 Value ($000) $11,219 Avg Close $189.14 Range $154.88 - $210.23

Q4 2022

Shares 62,000 Value ($000) $9,960 Avg Close $159.86 Range $138.76 - $177.27

Q3 2022

Shares 85,700 Value ($000) $14,006 Avg Close $171.96 Range $147.00 - $194.97

Q2 2022

Shares 88,600 Value ($000) $13,293 Avg Close $150.99 Range $132.32 - $168.73

Q1 2022

Shares 92,000 Value ($000) $15,130 Avg Close $153.41 Range $133.10 - $188.57

Q4 2021

Shares 97,100 Value ($000) $18,095 Avg Close $174.32 Range $145.84 - $192.70

Q3 2021

Shares 93,000 Value ($000) $14,084 Avg Close $152.39 Range $135.04 - $168.61

Q2 2021

Shares 78,800 Value ($000) $10,781 Avg Close $132.50 Range $118.11 - $148.27

Q1 2021

Shares 72,300 Value ($000) $9,904 Avg Close $134.17 Range $119.65 - $149.08

Q4 2020

Shares 92,200 Value ($000) $12,579 Avg Close $117.30 Range $104.48 - $136.84

Q3 2020

Shares 69,700 Value ($000) $7,432 Avg Close $105.21 Range $95.23 - $117.59

Q2 2020

Shares 40,400 Value ($000) $3,877 Avg Close $83.71 Range $62.92 - $96.56

Q1 2020

Shares 35,000 Value ($000) $2,311 Avg Close $69.37 Range $51.39 - $80.40

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	60,080	$18,780	$326.31	$295.18 - $357.53
Q3 2025	59,800	$21,005	$344.03	$304.73 - $376.45
Q2 2025	56,600	$17,441	$290.76	$221.56 - $323.39
Q1 2025	56,000	$14,242	$278.09	$230.09 - $325.03
Q4 2024	70,400	$21,152	$290.70	$246.60 - $326.19
Q3 2024	71,100	$19,270	$276.46	$241.29 - $322.28
Q2 2024	61,600	$18,957	$296.08	$270.39 - $328.99
Q1 2024	67,800	$21,105	$295.79	$251.94 - $327.36
Q4 2023	59,900	$16,315	$257.66	$227.77 - $279.33
Q3 2023	56,800	$13,308	$234.06	$217.77 - $248.16
Q2 2023	56,100	$13,157	$217.63	$194.01 - $242.65
Q1 2023	53,400	$11,219	$189.14	$154.88 - $210.23
Q4 2022	62,000	$9,960	$159.86	$138.76 - $177.27
Q3 2022	85,700	$14,006	$171.96	$147.00 - $194.97
Q2 2022	88,600	$13,293	$150.99	$132.32 - $168.73
Q1 2022	92,000	$15,130	$153.41	$133.10 - $188.57
Q4 2021	97,100	$18,095	$174.32	$145.84 - $192.70
Q3 2021	93,000	$14,084	$152.39	$135.04 - $168.61
Q2 2021	78,800	$10,781	$132.50	$118.11 - $148.27
Q1 2021	72,300	$9,904	$134.17	$119.65 - $149.08
Q4 2020	92,200	$12,579	$117.30	$104.48 - $136.84
Q3 2020	69,700	$7,432	$105.21	$95.23 - $117.59
Q2 2020	40,400	$3,877	$83.71	$62.92 - $96.56
Q1 2020	35,000	$2,311	$69.37	$51.39 - $80.40