Cardeon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.230	0.234	0.225	0.225	0.225	50,854
2023-03-06	0.239	0.239	0.220	0.231	0.231	78,730
2023-03-03	0.249	0.249	0.224	0.237	0.237	294,202
2023-03-02	0.210	0.250	0.210	0.249	0.249	55,090
2023-03-01	0.238	0.245	0.222	0.230	0.230	244,424
2023-02-28	0.241	0.243	0.234	0.238	0.238	212,419
2023-02-27	0.250	0.260	0.243	0.246	0.246	243,278
2023-02-24	0.250	0.277	0.243	0.243	0.243	211,068
2023-02-23	0.250	0.261	0.243	0.250	0.250	559,422
2023-02-22	0.252	0.279	0.236	0.254	0.254	303,333
2023-02-21	0.292	0.292	0.274	0.274	0.274	330,045
2023-02-20	0.292	0.320	0.292	0.292	0.292	204,824
2023-02-17	0.272	0.289	0.272	0.289	0.289	179,511
2023-02-16	0.300	0.300	0.272	0.272	0.272	158,736
2023-02-15	0.305	0.305	0.283	0.290	0.290	90,668
2023-02-14	0.300	0.322	0.295	0.296	0.296	185,276
2023-02-13	0.304	0.304	0.284	0.295	0.295	937,797
2023-02-10	0.300	0.330	0.300	0.321	0.321	157,476
2023-02-09	0.398	0.398	0.301	0.330	0.330	392,821
2023-02-08	0.351	0.368	0.335	0.357	0.357	154,908
2023-02-07	0.388	0.388	0.360	0.384	0.384	45,460
2023-02-06	0.372	0.390	0.371	0.371	0.371	52,913
2023-02-03	0.422	0.422	0.350	0.372	0.372	1,109,609
2023-02-02	0.489	0.489	0.404	0.404	0.404	1,064
2023-02-01	0.448	0.449	0.416	0.449	0.449	15,081
2023-01-31	0.440	0.530	0.403	0.449	0.449	22,509
2023-01-30	0.432	0.432	0.431	0.432	0.432	29,925
2023-01-27	0.438	0.438	0.401	0.430	0.430	59,255
2023-01-26	0.463	0.463	0.420	0.440	0.440	157,474
2023-01-25	0.538	0.538	0.463	0.469	0.469	51,279
2023-01-23	0.540	0.568	0.462	0.485	0.485	143,684
2023-01-20	0.495	0.495	0.463	0.463	0.463	12,351
2023-01-19	0.450	0.499	0.450	0.499	0.499	7,000
2023-01-18	0.493	0.520	0.470	0.470	0.470	228,112
2023-01-17	0.438	0.498	0.438	0.493	0.493	243,886
2023-01-16	0.498	0.500	0.421	0.436	0.436	251,322
2023-01-13	0.445	0.460	0.430	0.460	0.460	152,709
2023-01-12	0.430	0.486	0.430	0.455	0.455	129,560
2023-01-11	0.447	0.447	0.430	0.432	0.432	80,774
2023-01-10	0.489	0.490	0.448	0.485	0.485	71,437
2023-01-09	0.499	0.540	0.423	0.490	0.490	356,732
2023-01-05	0.480	0.500	0.480	0.499	0.499	250,967
2023-01-04	0.540	0.552	0.455	0.490	0.490	225,068
2023-01-03	0.310	0.680	0.310	0.550	0.550	1,196,666
2023-01-02	0.320	0.320	0.290	0.310	0.310	68,702
2022-12-30	0.316	0.330	0.292	0.320	0.320	238,287
2022-12-29	0.322	0.346	0.293	0.317	0.317	357,533
2022-12-28	0.382	0.382	0.349	0.350	0.350	354,538
2022-12-27	0.350	0.409	0.304	0.352	0.352	101,417
2022-12-23	0.391	0.391	0.351	0.353	0.353	125,717
2022-12-22	0.351	0.380	0.351	0.359	0.359	62,389
2022-12-21	0.350	0.395	0.350	0.395	0.395	141,909
2022-12-20	0.350	0.360	0.341	0.360	0.360	160,089
2022-12-19	0.398	0.398	0.350	0.350	0.350	57,000
2022-12-16	0.344	0.390	0.330	0.390	0.390	793,430
2022-12-15	0.355	0.355	0.320	0.344	0.344	363,506
2022-12-14	0.360	0.364	0.350	0.360	0.360	110,230
2022-12-13	0.363	0.409	0.352	0.370	0.370	132,641
2022-12-12	0.362	0.408	0.353	0.364	0.364	298,160
2022-12-09	0.450	0.450	0.400	0.400	0.400	326,926

← NewerPage 16 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.