Cardeon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.042	0.042	0.038	0.040	0.040	138,115
2025-02-12	0.036	0.044	0.035	0.041	0.041	3,257,696
2025-02-11	0.039	0.039	0.036	0.038	0.038	263,674
2025-02-10	0.040	0.040	0.035	0.040	0.040	1,240,556
2025-02-07	0.040	0.040	0.038	0.040	0.040	696,078
2025-02-06	0.040	0.040	0.037	0.037	0.037	269,325
2025-02-05	0.040	0.041	0.037	0.037	0.037	1,727,521
2025-02-04	0.041	0.041	0.036	0.040	0.040	1,165,744
2025-02-03	0.039	0.042	0.034	0.042	0.042	1,466,597
2025-01-31	0.040	0.040	0.036	0.040	0.040	719,890
2025-01-30	0.038	0.042	0.038	0.038	0.038	1,143,418
2025-01-29	0.037	0.044	0.036	0.041	0.041	1,760,889
2025-01-28	0.039	0.039	0.033	0.037	0.037	2,995,496
2025-01-27	0.039	0.041	0.036	0.040	0.040	576,858
2025-01-24	0.038	0.041	0.035	0.039	0.039	312,374
2025-01-23	0.036	0.037	0.033	0.037	0.037	724,264
2025-01-22	0.038	0.038	0.034	0.037	0.037	1,718,182
2025-01-21	0.034	0.036	0.031	0.032	0.032	519,353
2025-01-20	0.033	0.036	0.031	0.034	0.034	3,879,701
2025-01-17	0.035	0.038	0.031	0.031	0.031	2,485,069
2025-01-16	0.031	0.037	0.031	0.032	0.032	1,018,499
2025-01-15	0.028	0.036	0.028	0.033	0.033	3,236,088
2025-01-14	0.030	0.032	0.028	0.028	0.028	565,032
2025-01-13	0.030	0.032	0.027	0.027	0.027	652,997
2025-01-10	0.027	0.033	0.027	0.030	0.030	1,564,237
2025-01-09	0.029	0.030	0.027	0.030	0.030	2,026,681
2025-01-08	0.030	0.030	0.028	0.029	0.029	134,336
2025-01-07	0.032	0.033	0.029	0.029	0.029	395,132
2025-01-03	0.028	0.031	0.028	0.030	0.030	612,463
2025-01-02	0.028	0.031	0.028	0.028	0.028	1,148,488
2024-12-30	0.031	0.031	0.028	0.028	0.028	255,069
2024-12-27	0.030	0.032	0.030	0.031	0.031	2,949,321
2024-12-23	0.031	0.032	0.031	0.031	0.031	220,904
2024-12-20	0.032	0.032	0.029	0.031	0.031	822,710
2024-12-19	0.033	0.033	0.031	0.032	0.032	1,062,517
2024-12-18	0.033	0.033	0.027	0.032	0.032	371,770
2024-12-17	0.033	0.033	0.028	0.028	0.028	1,823,290
2024-12-16	0.030	0.034	0.028	0.033	0.033	4,026,680
2024-12-13	0.027	0.030	0.027	0.030	0.030	1,096,290
2024-12-12	0.028	0.030	0.024	0.029	0.029	4,725,373
2024-12-11	0.026	0.030	0.022	0.026	0.026	5,282,416
2024-12-10	0.022	0.030	0.021	0.026	0.026	4,757,856
2024-12-09	0.025	0.025	0.021	0.024	0.024	3,870,032
2024-12-06	0.026	0.027	0.022	0.025	0.025	1,382,022
2024-12-05	0.021	0.027	0.021	0.026	0.026	5,284,869
2024-12-04	0.024	0.024	0.021	0.021	0.021	718,019
2024-12-03	0.023	0.024	0.021	0.024	0.024	2,241,817
2024-12-02	0.026	0.026	0.021	0.023	0.023	1,332,765
2024-11-29	0.019	0.028	0.019	0.021	0.021	14,670,022
2024-11-28	0.018	0.020	0.018	0.018	0.018	1,048,937
2024-11-27	0.019	0.020	0.019	0.020	0.020	1,659,473
2024-11-26	0.020	0.020	0.019	0.019	0.019	285,605
2024-11-25	0.020	0.022	0.020	0.021	0.021	304,089
2024-11-22	0.022	0.022	0.020	0.021	0.021	1,763,302
2024-11-21	0.024	0.024	0.024	0.024	0.024	312,500
2024-11-20	0.022	0.025	0.022	0.024	0.024	1,442,527
2024-11-19	0.029	0.029	0.022	0.025	0.025	192,034
2024-11-18	0.023	0.023	0.021	0.023	0.023	653,330
2024-11-15	0.025	0.032	0.021	0.023	0.023	5,038,152
2024-11-14	0.020	0.064	0.018	0.025	0.025	26,348,852

← NewerPage 8 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.