Cardeon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.450	0.450	0.400	0.400	0.400	326,926
2022-12-08	0.390	0.420	0.355	0.390	0.390	97,595
2022-12-07	0.350	0.398	0.330	0.390	0.390	318,391
2022-12-06	0.350	0.398	0.350	0.388	0.388	112,574
2022-12-05	0.395	0.395	0.320	0.350	0.350	379,090
2022-12-02	0.400	0.400	0.350	0.396	0.396	53,070
2022-12-01	0.401	0.439	0.370	0.380	0.380	497,974
2022-11-30	0.443	0.489	0.440	0.440	0.440	246,538
2022-11-29	0.385	0.469	0.366	0.443	0.443	136,704
2022-11-28	0.450	0.499	0.385	0.400	0.400	624,936
2022-11-25	0.461	0.550	0.390	0.450	0.450	319,849
2022-11-24	0.389	0.558	0.388	0.462	0.462	268,230
2022-11-23	0.411	0.450	0.335	0.375	0.375	141,019
2022-11-22	0.391	0.391	0.378	0.390	0.390	73,761
2022-11-21	0.426	0.426	0.374	0.385	0.385	158,565
2022-11-18	0.406	0.475	0.406	0.429	0.429	171,950
2022-11-17	0.638	0.638	0.437	0.479	0.479	181,352
2022-11-16	0.500	0.830	0.500	0.570	0.570	157,838
2022-11-15	0.410	0.414	0.379	0.414	0.414	53,611
2022-11-14	0.401	0.429	0.371	0.371	0.371	47,008
2022-11-11	0.410	0.465	0.353	0.382	0.382	76,222
2022-11-10	0.489	0.489	0.410	0.410	0.410	36,103
2022-11-08	0.438	0.480	0.438	0.480	0.480	50,000
2022-11-07	0.452	0.452	0.359	0.442	0.442	35,019
2022-11-04	0.461	0.461	0.450	0.453	0.453	3,048
2022-11-03	0.398	0.450	0.398	0.449	0.449	26,304
2022-11-02	0.355	0.453	0.293	0.398	0.398	45,913
2022-11-01	0.313	0.368	0.282	0.327	0.327	66,814
2022-10-31	0.326	0.326	0.251	0.291	0.291	53,474
2022-10-28	0.299	0.299	0.271	0.271	0.271	12,548
2022-10-27	0.300	0.331	0.252	0.331	0.331	18,792
2022-10-26	0.250	0.370	0.250	0.300	0.300	75,944
2022-10-25	0.223	0.350	0.223	0.340	0.340	6,091
2022-10-21	0.300	0.300	0.300	0.300	0.300	1,000
2022-10-20	0.300	0.300	0.300	0.300	0.300	1,300
2022-10-18	0.395	0.395	0.301	0.301	0.301	332
2022-10-17	0.246	0.421	0.246	0.301	0.301	141,660
2022-10-14	0.300	0.300	0.246	0.285	0.285	238,210
2022-10-12	0.304	0.304	0.304	0.304	0.304	1,000
2022-10-11	0.307	0.307	0.307	0.307	0.307	100
2022-10-10	0.310	0.310	0.299	0.299	0.299	7,001
2022-10-07	0.292	0.312	0.292	0.312	0.312	39,999
2022-10-06	0.336	0.340	0.296	0.340	0.340	96,927
2022-10-05	0.408	0.408	0.371	0.371	0.371	3,700
2022-10-04	0.392	0.466	0.392	0.436	0.436	14,382
2022-10-03	0.400	0.407	0.330	0.385	0.385	54,914
2022-09-28	0.337	0.348	0.337	0.344	0.344	8,994
2022-09-27	0.373	0.373	0.335	0.373	0.373	6,568
2022-09-26	0.325	0.325	0.302	0.323	0.323	14,888
2022-09-23	0.327	0.336	0.310	0.325	0.325	9,270
2022-09-22	0.351	0.351	0.329	0.329	0.329	20,342
2022-09-21	0.359	0.426	0.325	0.327	0.327	40,486
2022-09-20	0.506	0.506	0.359	0.453	0.453	5,916
2022-09-19	0.383	0.383	0.373	0.373	0.373	3,764
2022-09-16	0.338	0.399	0.338	0.399	0.399	100
2022-09-14	0.285	0.338	0.285	0.338	0.338	55,106
2022-09-13	0.352	0.352	0.264	0.300	0.300	133,176
2022-09-12	0.391	0.391	0.379	0.379	0.379	27,333
2022-09-09	0.423	0.435	0.358	0.429	0.429	89,993
2022-09-08	0.439	0.479	0.423	0.423	0.423	16,540

← NewerPage 17 of 20 · 1,193 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.