Cardeon historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.042	0.049	0.038	0.038	0.038	639,637
2024-08-19	0.040	0.042	0.034	0.040	0.040	1,225,362
2024-08-16	0.035	0.045	0.030	0.037	0.037	8,921,582
2024-08-15	0.038	0.040	0.031	0.035	0.035	9,309,785
2024-08-14	0.036	0.038	0.036	0.038	0.038	1,488,039
2024-08-13	0.036	0.037	0.034	0.035	0.035	1,049,782
2024-08-12	0.046	0.046	0.036	0.036	0.036	1,855,996
2024-08-09	0.057	0.057	0.040	0.046	0.046	413,824
2024-08-08	0.043	0.057	0.034	0.057	0.057	180,865
2024-08-07	0.040	0.043	0.039	0.042	0.042	597,212
2024-08-06	0.045	0.045	0.023	0.038	0.038	2,114,783
2024-08-05	0.046	0.046	0.040	0.043	0.043	804,975
2024-08-02	0.043	0.046	0.042	0.046	0.046	706,401
2024-08-01	0.041	0.046	0.041	0.043	0.043	753,296
2024-07-31	0.060	0.060	0.042	0.048	0.048	847,129
2024-07-30	0.052	0.057	0.042	0.050	0.050	1,388,139
2024-07-29	0.052	0.052	0.046	0.048	0.048	344,712
2024-07-26	0.048	0.052	0.047	0.048	0.048	1,476,719
2024-07-25	0.044	0.048	0.041	0.047	0.047	656,767
2024-07-24	0.047	0.047	0.037	0.042	0.042	1,546,878
2024-07-23	0.043	0.048	0.043	0.047	0.047	1,917,346
2024-07-22	0.040	0.043	0.038	0.043	0.043	664,298
2024-07-19	0.043	0.043	0.038	0.040	0.040	824,139
2024-07-18	0.043	0.043	0.038	0.043	0.043	522,715
2024-07-17	0.039	0.043	0.039	0.043	0.043	1,670,909
2024-07-16	0.039	0.040	0.037	0.039	0.039	355,361
2024-07-15	0.040	0.040	0.036	0.039	0.039	464,971
2024-07-12	0.031	0.041	0.031	0.041	0.041	1,564,402
2024-07-11	0.039	0.040	0.030	0.037	0.037	1,797,571
2024-07-10	0.035	0.038	0.030	0.038	0.038	2,996,859
2024-07-09	0.041	0.041	0.022	0.039	0.039	4,095,001
2024-07-08	0.035	0.038	0.035	0.035	0.035	2,362,964
2024-07-05	0.040	0.040	0.031	0.035	0.035	1,257,951
2024-07-04	0.033	0.060	0.033	0.040	0.040	4,682,397
2024-07-03	0.032	0.033	0.029	0.033	0.033	537,962
2024-07-02	0.029	0.032	0.029	0.032	0.032	623,828
2024-07-01	0.029	0.032	0.027	0.030	0.030	1,070,635
2024-06-28	0.030	0.031	0.030	0.031	0.031	1,633,406
2024-06-27	0.031	0.031	0.026	0.029	0.029	876,773
2024-06-26	0.027	0.031	0.027	0.031	0.031	753,704
2024-06-25	0.025	0.030	0.025	0.030	0.030	2,067,013
2024-06-24	0.028	0.033	0.027	0.030	0.030	665,928
2024-06-20	0.033	0.034	0.027	0.028	0.028	3,510,803
2024-06-19	0.030	0.030	0.026	0.029	0.029	767,967
2024-06-18	0.026	0.030	0.026	0.030	0.030	3,184,201
2024-06-17	0.033	0.033	0.025	0.033	0.033	2,784,248
2024-06-14	0.040	0.041	0.030	0.032	0.032	8,367,773
2024-06-13	0.034	0.043	0.034	0.040	0.040	5,696,452
2024-06-12	0.032	0.034	0.030	0.034	0.034	1,624,794
2024-06-11	0.033	0.034	0.028	0.032	0.032	1,178,290
2024-06-10	0.033	0.039	0.032	0.033	0.033	9,104,775
2024-06-07	0.032	0.032	0.031	0.032	0.032	1,507,211
2024-06-05	0.031	0.032	0.031	0.032	0.032	444,687
2024-06-04	0.031	0.032	0.027	0.032	0.032	1,843,852
2024-06-03	0.030	0.032	0.030	0.032	0.032	1,317,010
2024-05-31	0.026	0.035	0.021	0.030	0.030	8,753,266
2024-05-30	0.022	0.025	0.022	0.025	0.025	2,511,669
2024-05-29	0.021	0.024	0.021	0.022	0.022	635,264
2024-05-28	0.026	0.026	0.022	0.023	0.023	599,815
2024-05-27	0.023	0.025	0.023	0.024	0.024	2,663,875

← NewerPage 10 of 20 · 1,194 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.