Cardeon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	0.900	0.900	0.900	0.900	0.900	1,000
2022-05-12	0.770	0.770	0.770	0.770	0.770	114
2022-05-11	0.764	0.764	0.764	0.764	0.764	353
2022-05-10	0.766	0.766	0.766	0.766	0.766	9,361
2022-05-03	0.762	0.762	0.762	0.762	0.762	246
2022-05-02	0.800	0.800	0.800	0.800	0.800	5,055
2022-04-29	0.890	0.890	0.850	0.850	0.850	38,890
2022-04-28	0.750	0.890	0.742	0.890	0.890	49,158
2022-04-27	0.738	0.750	0.738	0.750	0.750	1,059
2022-04-26	0.724	0.888	0.724	0.736	0.736	2,745
2022-04-22	0.756	0.756	0.756	0.756	0.756	500
2022-04-21	0.764	0.890	0.764	0.890	0.890	2,310
2022-04-20	0.742	0.896	0.742	0.890	0.890	4,081
2022-04-19	0.672	0.898	0.672	0.898	0.898	2,970
2022-04-14	0.880	0.880	0.880	0.880	0.880	10,381
2022-04-13	0.870	0.880	0.870	0.880	0.880	20,749
2022-04-11	0.878	0.886	0.706	0.880	0.880	45,114
2022-04-08	0.732	0.880	0.732	0.880	0.880	2,136
2022-04-07	0.760	0.886	0.744	0.886	0.886	10,959
2022-04-06	0.888	0.888	0.888	0.888	0.888	1,542
2022-04-04	0.890	0.890	0.890	0.890	0.890	561
2022-04-01	0.850	0.850	0.850	0.850	0.850	2,095
2022-03-31	0.765	0.880	0.765	0.880	0.880	3,300
2022-03-29	0.765	0.885	0.765	0.885	0.885	4,600
2022-03-28	0.710	0.895	0.710	0.895	0.895	31
2022-03-25	0.895	0.895	0.895	0.895	0.895	1,400
2022-03-24	0.755	0.890	0.755	0.850	0.850	1,200
2022-03-23	0.800	0.840	0.800	0.840	0.840	19,500
2022-03-22	0.835	0.835	0.835	0.835	0.835	410
2022-03-21	0.910	0.910	0.905	0.905	0.905	101
2022-03-18	0.835	0.835	0.835	0.835	0.835	2,000
2022-03-17	0.750	0.750	0.750	0.750	0.750	5,937
2022-03-16	0.760	0.760	0.740	0.740	0.740	8,500
2022-03-15	0.760	0.760	0.755	0.755	0.755	4,146
2022-03-14	0.755	0.755	0.755	0.755	0.755	1,177
2022-03-11	0.745	0.755	0.745	0.755	0.755	1,769
2022-03-10	0.745	0.745	0.745	0.745	0.745	9
2022-03-09	0.840	0.840	0.830	0.830	0.830	38,000
2022-03-08	0.745	0.745	0.745	0.745	0.745	1,718
2022-03-07	0.745	0.865	0.740	0.865	0.865	3,171
2022-03-04	0.735	0.895	0.735	0.745	0.745	10,717
2022-03-03	0.735	0.895	0.735	0.895	0.895	4,009
2022-03-01	0.700	0.905	0.700	0.905	0.905	6,415
2022-02-28	0.695	0.880	0.695	0.880	0.880	11,067
2022-02-25	0.845	0.845	0.695	0.835	0.835	44,513
2022-02-23	0.715	0.720	0.715	0.720	0.720	137
2022-02-22	0.720	0.720	0.720	0.720	0.720	1,400
2022-02-21	0.810	0.810	0.810	0.810	0.810	5
2022-02-17	0.810	0.815	0.810	0.810	0.810	4,737
2022-02-14	0.915	0.915	0.785	0.845	0.845	1,677
2022-02-11	0.775	0.940	0.760	0.920	0.920	2,865
2022-02-10	0.860	0.860	0.775	0.775	0.775	11,158
2022-02-09	0.910	0.910	0.890	0.890	0.890	1,499
2022-02-08	0.950	0.950	0.745	0.785	0.785	15,358
2022-02-07	0.880	0.880	0.800	0.800	0.800	14,804
2022-02-04	0.880	0.880	0.880	0.880	0.880	2,200
2022-02-03	1.190	1.200	0.800	0.880	0.880	35,366
2022-02-02	0.850	0.960	0.750	0.800	0.800	12,947
2022-02-01	0.680	0.680	0.680	0.680	0.680	500
2022-01-31	0.740	0.745	0.740	0.745	0.745	3,400

← NewerPage 19 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.