Cardeon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	0.320	0.450	0.260	0.300	0.300	539,645
2023-06-05	0.300	0.300	0.298	0.300	0.300	93,006
2023-06-02	0.270	0.300	0.270	0.298	0.298	18,632
2023-06-01	0.340	0.340	0.280	0.280	0.280	26,307
2023-05-31	0.264	0.340	0.264	0.278	0.278	67,587
2023-05-30	0.286	0.310	0.286	0.298	0.298	123,215
2023-05-29	0.286	0.296	0.272	0.296	0.296	84,311
2023-05-26	0.330	0.330	0.286	0.298	0.298	183,085
2023-05-25	0.336	0.340	0.264	0.336	0.336	1,131,677
2023-05-24	0.256	0.340	0.256	0.300	0.300	333,175
2023-05-23	0.290	0.290	0.276	0.290	0.290	165,597
2023-05-22	0.298	0.346	0.290	0.290	0.290	16,217
2023-05-19	0.272	0.298	0.248	0.298	0.298	322,463
2023-05-16	0.292	0.328	0.276	0.300	0.300	579,853
2023-05-15	0.298	0.298	0.270	0.294	0.294	174,609
2023-05-12	0.328	0.328	0.290	0.298	0.298	267,672
2023-05-11	0.298	0.372	0.298	0.310	0.310	146,655
2023-05-10	0.300	0.300	0.270	0.298	0.298	76,590
2023-05-09	0.300	0.300	0.280	0.296	0.296	446,701
2023-05-08	0.312	0.338	0.280	0.308	0.308	464,502
2023-05-05	0.322	0.322	0.300	0.316	0.316	155,868
2023-05-04	0.368	0.368	0.300	0.326	0.326	417,008
2023-05-03	0.388	0.388	0.322	0.348	0.348	370,380
2023-05-02	0.390	0.390	0.298	0.358	0.358	309,584
2023-04-28	0.296	0.350	0.266	0.330	0.330	1,699,939
2023-04-27	0.310	0.310	0.250	0.296	0.296	582,810
2023-04-26	0.274	0.342	0.274	0.324	0.324	120,829
2023-04-25	0.270	0.400	0.270	0.356	0.356	275,853
2023-04-24	0.300	0.300	0.272	0.298	0.298	25,714
2023-04-21	0.346	0.346	0.258	0.276	0.276	630,818
2023-04-20	0.398	0.398	0.310	0.354	0.354	12,702
2023-04-19	0.364	0.364	0.330	0.340	0.340	33,122
2023-04-18	0.302	0.322	0.300	0.322	0.322	183,485
2023-04-17	0.278	0.292	0.256	0.290	0.290	246,451
2023-04-14	0.268	0.288	0.258	0.276	0.276	170,492
2023-04-13	0.284	0.284	0.250	0.266	0.266	462,223
2023-04-12	0.296	0.320	0.296	0.316	0.316	141,712
2023-04-11	0.304	0.306	0.292	0.300	0.300	134,268
2023-04-06	0.304	0.310	0.304	0.310	0.310	31,737
2023-04-05	0.304	0.336	0.302	0.306	0.306	194,155
2023-04-04	0.334	0.340	0.296	0.302	0.302	155,103
2023-04-03	0.324	0.370	0.324	0.342	0.342	126,165
2023-03-31	0.350	0.379	0.350	0.355	0.355	54,511
2023-03-30	0.376	0.376	0.376	0.376	0.376	1,574
2023-03-29	0.350	0.398	0.342	0.381	0.381	70,019
2023-03-28	0.377	0.377	0.350	0.350	0.350	37,440
2023-03-27	0.389	0.399	0.344	0.377	0.377	133,636
2023-03-24	0.322	0.388	0.322	0.386	0.386	61,865
2023-03-23	0.353	0.360	0.321	0.322	0.322	225,495
2023-03-22	0.375	0.375	0.322	0.363	0.363	91,210
2023-03-21	0.325	0.378	0.301	0.375	0.375	51,188
2023-03-20	0.337	0.337	0.290	0.325	0.325	166,540
2023-03-17	0.310	0.338	0.292	0.337	0.337	86,230
2023-03-16	0.338	0.380	0.279	0.310	0.310	184,914
2023-03-15	0.330	0.390	0.290	0.339	0.339	232,641
2023-03-14	0.211	0.339	0.210	0.267	0.267	820,592
2023-03-13	0.206	0.228	0.206	0.211	0.211	307,496
2023-03-10	0.222	0.230	0.222	0.230	0.230	62,050
2023-03-09	0.220	0.236	0.217	0.236	0.236	41,059
2023-03-08	0.225	0.242	0.201	0.241	0.241	160,776

← NewerPage 15 of 20 · 1,192 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.