Cardeon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.022	0.023	0.022	0.023	0.023	4,931,643
2024-05-23	0.021	0.022	0.020	0.022	0.022	1,347,220
2024-05-22	0.021	0.021	0.020	0.021	0.021	1,021,312
2024-05-21	0.020	0.021	0.019	0.021	0.021	2,742,314
2024-05-20	0.018	0.021	0.018	0.019	0.019	5,441,676
2024-05-17	0.018	0.018	0.017	0.018	0.018	3,922,769
2024-05-16	0.018	0.019	0.016	0.018	0.018	4,722,758
2024-05-15	0.016	0.018	0.016	0.016	0.016	1,868,984
2024-05-14	0.015	0.018	0.015	0.018	0.018	1,709,426
2024-05-13	0.016	0.017	0.016	0.017	0.017	59,412
2024-05-10	0.016	0.017	0.016	0.017	0.017	989,947
2024-05-08	0.015	0.016	0.015	0.016	0.016	1,420,001
2024-05-07	0.017	0.017	0.015	0.015	0.015	4,149,896
2024-05-06	0.017	0.017	0.016	0.016	0.016	321,765
2024-05-03	0.017	0.018	0.017	0.017	0.017	3,172,334
2024-05-02	0.018	0.018	0.017	0.017	0.017	210,902
2024-04-30	0.016	0.018	0.016	0.017	0.017	1,265,181
2024-04-29	0.017	0.017	0.016	0.017	0.017	3,682,208
2024-04-26	0.016	0.018	0.016	0.017	0.017	1,266,880
2024-04-25	0.017	0.017	0.016	0.017	0.017	769,684
2024-04-24	0.017	0.018	0.016	0.018	0.018	1,632,455
2024-04-23	0.019	0.020	0.017	0.017	0.017	2,264,806
2024-04-22	0.018	0.018	0.018	0.018	0.018	192,529
2024-04-19	0.015	0.018	0.015	0.018	0.018	1,425,736
2024-04-18	0.016	0.017	0.015	0.017	0.017	2,152,591
2024-04-16	0.017	0.018	0.016	0.018	0.018	1,167,814
2024-04-15	0.017	0.018	0.016	0.018	0.018	1,931,611
2024-04-12	0.019	0.019	0.017	0.017	0.017	2,991,569
2024-04-11	0.020	0.020	0.018	0.019	0.019	744,824
2024-04-10	0.020	0.021	0.019	0.019	0.019	16,601,861
2024-04-09	0.024	0.024	0.020	0.021	0.021	4,992,645
2024-04-08	0.023	0.023	0.020	0.022	0.022	4,695,509
2024-04-05	0.020	0.025	0.020	0.023	0.023	20,140,254
2024-04-04	0.018	0.023	0.016	0.020	0.020	34,874,960
2024-04-03	0.018	0.019	0.016	0.018	0.018	12,657,340
2024-04-02	0.018	0.021	0.015	0.019	0.019	5,998,461
2024-03-28	0.017	0.018	0.017	0.018	0.018	397,058
2024-03-27	0.018	0.018	0.016	0.017	0.017	1,040,305
2024-03-26	0.018	0.022	0.016	0.017	0.017	6,250,592
2024-03-25	0.015	0.018	0.015	0.018	0.018	69,764
2024-03-22	0.017	0.017	0.015	0.017	0.017	3,437,103
2024-03-21	0.016	0.018	0.016	0.017	0.017	5,919,209
2024-03-20	0.020	0.020	0.018	0.020	0.020	1,474,998
2024-03-19	0.017	0.018	0.015	0.018	0.018	3,466,777
2024-03-18	0.017	0.017	0.016	0.017	0.017	82,304
2024-03-15	0.019	0.019	0.014	0.017	0.017	8,959,370
2024-03-14	0.020	0.020	0.016	0.020	0.020	3,050,134
2024-03-13	0.023	0.023	0.019	0.019	0.019	5,455,992
2024-03-12	0.022	0.022	0.019	0.020	0.020	7,050,542
2024-03-11	0.041	0.041	0.020	0.020	0.020	25,641,483
2024-03-08	0.043	0.050	0.041	0.050	0.050	682,765
2024-03-07	0.039	0.039	0.039	0.039	0.039	102,152
2024-03-06	0.038	0.040	0.036	0.039	0.039	413,927
2024-03-05	0.038	0.038	0.032	0.038	0.038	30,280
2024-03-04	0.036	0.047	0.031	0.042	0.042	348,405
2024-03-01	0.034	0.036	0.033	0.036	0.036	455,346
2024-02-29	0.033	0.034	0.033	0.033	0.033	63,763
2024-02-28	0.032	0.032	0.032	0.032	0.032	100,001
2024-02-27	0.035	0.035	0.031	0.035	0.035	328,096
2024-02-26	0.030	0.036	0.030	0.035	0.035	1,170,912

← NewerPage 11 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.