Cardeon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	0.021	0.021	0.018	0.021	0.021	98,402
2024-11-11	0.023	0.023	0.019	0.021	0.021	335,347
2024-11-08	0.019	0.025	0.019	0.021	0.021	867,546
2024-11-07	0.022	0.022	0.020	0.020	0.020	396,989
2024-11-06	0.020	0.023	0.020	0.020	0.020	1,076,330
2024-11-05	0.021	0.023	0.020	0.023	0.023	1,791,260
2024-11-04	0.021	0.022	0.021	0.022	0.022	647,583
2024-11-01	0.023	0.023	0.021	0.021	0.021	311,308
2024-10-31	0.023	0.023	0.021	0.023	0.023	2,481,758
2024-10-30	0.022	0.023	0.020	0.023	0.023	952,635
2024-10-29	0.022	0.022	0.020	0.020	0.020	3,543,375
2024-10-28	0.021	0.024	0.021	0.022	0.022	2,548,101
2024-10-25	0.020	0.022	0.020	0.021	0.021	582,744
2024-10-24	0.020	0.022	0.019	0.020	0.020	1,393,409
2024-10-23	0.021	0.021	0.021	0.021	0.021	678,094
2024-10-22	0.022	0.022	0.021	0.021	0.021	520,590
2024-10-21	0.024	0.024	0.020	0.022	0.022	1,520,687
2024-10-18	0.025	0.025	0.023	0.024	0.024	2,266,852
2024-10-17	0.030	0.030	0.021	0.029	0.029	1,642,508
2024-10-16	0.021	0.032	0.021	0.030	0.030	2,039,260
2024-10-15	0.020	0.022	0.020	0.020	0.020	1,565,953
2024-10-14	0.020	0.022	0.020	0.022	0.022	475,000
2024-10-11	0.020	0.022	0.020	0.022	0.022	928,222
2024-10-10	0.023	0.023	0.021	0.021	0.021	1,145,217
2024-10-09	0.021	0.024	0.021	0.024	0.024	704,909
2024-10-08	0.020	0.024	0.020	0.022	0.022	1,263,032
2024-10-07	0.023	0.024	0.020	0.020	0.020	1,943,448
2024-10-04	0.022	0.024	0.022	0.022	0.022	878,236
2024-10-03	0.024	0.024	0.024	0.024	0.024	525,900
2024-10-02	0.025	0.031	0.020	0.025	0.025	2,314,190
2024-10-01	0.022	0.026	0.022	0.025	0.025	1,224,919
2024-09-30	0.026	0.027	0.024	0.026	0.026	2,424,986
2024-09-27	0.030	0.030	0.026	0.027	0.027	1,913,769
2024-09-26	0.026	0.033	0.026	0.031	0.031	1,291,728
2024-09-25	0.029	0.029	0.026	0.026	0.026	866,445
2024-09-24	0.026	0.029	0.026	0.029	0.029	64,333
2024-09-23	0.030	0.030	0.026	0.029	0.029	106,060
2024-09-20	0.026	0.033	0.026	0.030	0.030	913,320
2024-09-19	0.023	0.026	0.023	0.026	0.026	727,591
2024-09-18	0.023	0.026	0.023	0.026	0.026	1,930,555
2024-09-17	0.023	0.026	0.023	0.026	0.026	344,715
2024-09-16	0.023	0.029	0.023	0.023	0.023	1,579,399
2024-09-13	0.030	0.030	0.023	0.023	0.023	1,086,108
2024-09-12	0.030	0.030	0.024	0.024	0.024	255,240
2024-09-11	0.030	0.030	0.024	0.030	0.030	316,638
2024-09-10	0.027	0.028	0.026	0.026	0.026	433,919
2024-09-09	0.026	0.028	0.026	0.028	0.028	1,082,875
2024-09-06	0.027	0.027	0.025	0.027	0.027	1,659,212
2024-09-05	0.027	0.027	0.027	0.027	0.027	1,616,062
2024-09-04	0.027	0.031	0.027	0.028	0.028	60,180
2024-09-03	0.030	0.030	0.028	0.028	0.028	1,145,740
2024-09-02	0.029	0.030	0.028	0.029	0.029	1,064,763
2024-08-30	0.027	0.029	0.027	0.029	0.029	1,060,195
2024-08-29	0.028	0.030	0.026	0.028	0.028	3,914,493
2024-08-28	0.030	0.030	0.027	0.029	0.029	1,138,042
2024-08-27	0.035	0.035	0.026	0.030	0.030	1,374,619
2024-08-26	0.030	0.032	0.027	0.027	0.027	2,886,683
2024-08-23	0.040	0.040	0.026	0.028	0.028	6,513,593
2024-08-22	0.035	0.040	0.035	0.037	0.037	1,053,104
2024-08-21	0.037	0.041	0.034	0.034	0.034	1,745,216

← NewerPage 9 of 20 · 1,194 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.