CDON AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 102.00 | 109.50 | 101.50 | 109.00 | 109.00 | 3,070 |
| 2024-08-22 | 111.50 | 112.00 | 101.00 | 101.00 | 101.00 | 3,760 |
| 2024-08-21 | 112.50 | 113.50 | 111.00 | 111.00 | 111.00 | 2,408 |
| 2024-08-20 | 112.50 | 117.00 | 112.50 | 117.00 | 117.00 | 111 |
| 2024-08-19 | 117.00 | 117.00 | 112.00 | 117.00 | 117.00 | 53 |
| 2024-08-16 | 114.50 | 115.00 | 112.00 | 115.00 | 115.00 | 1,433 |
| 2024-08-15 | 111.50 | 112.00 | 111.00 | 112.00 | 112.00 | 315 |
| 2024-08-14 | 111.50 | 114.00 | 111.50 | 112.00 | 112.00 | 1,706 |
| 2024-08-13 | 114.00 | 115.00 | 110.00 | 113.50 | 113.50 | 5,587 |
| 2024-08-12 | 114.50 | 120.00 | 114.50 | 116.00 | 116.00 | 443 |
| 2024-08-09 | 112.50 | 119.50 | 112.50 | 119.50 | 119.50 | 69 |
| 2024-08-08 | 116.00 | 119.50 | 116.00 | 119.50 | 119.50 | 22 |
| 2024-08-07 | 118.50 | 120.00 | 114.50 | 119.00 | 119.00 | 457 |
| 2024-08-06 | 115.00 | 120.00 | 113.00 | 118.50 | 118.50 | 682 |
| 2024-08-05 | 116.00 | 120.00 | 113.00 | 119.50 | 119.50 | 1,292 |
| 2024-08-02 | 119.50 | 124.50 | 119.50 | 124.50 | 124.50 | 170 |
| 2024-08-01 | 120.50 | 124.50 | 119.50 | 124.50 | 124.50 | 183 |
| 2024-07-31 | 115.00 | 131.50 | 113.00 | 126.00 | 126.00 | 2,402 |
| 2024-07-30 | 119.50 | 121.00 | 114.50 | 119.00 | 119.00 | 1,510 |
| 2024-07-29 | 119.50 | 122.00 | 118.50 | 122.00 | 122.00 | 477 |
| 2024-07-26 | 119.50 | 125.00 | 117.50 | 125.00 | 125.00 | 943 |
| 2024-07-25 | 118.00 | 120.00 | 116.50 | 120.00 | 120.00 | 435 |
| 2024-07-24 | 116.50 | 119.50 | 116.50 | 119.50 | 119.50 | 515 |
| 2024-07-23 | 116.00 | 119.50 | 116.00 | 119.50 | 119.50 | 199 |
| 2024-07-22 | 117.00 | 120.00 | 114.50 | 119.50 | 119.50 | 1,040 |
| 2024-07-19 | 116.00 | 120.50 | 116.00 | 120.50 | 120.50 | 532 |
| 2024-07-18 | 117.50 | 120.00 | 117.50 | 119.50 | 119.50 | 525 |
| 2024-07-17 | 117.00 | 121.50 | 116.50 | 120.50 | 120.50 | 1,378 |
| 2024-07-16 | 122.00 | 122.00 | 117.50 | 121.00 | 121.00 | 215 |
| 2024-07-15 | 120.50 | 122.00 | 118.50 | 122.00 | 122.00 | 1,858 |
| 2024-07-12 | 121.50 | 127.50 | 116.00 | 120.50 | 120.50 | 3,102 |
| 2024-07-11 | 120.50 | 127.50 | 120.50 | 125.50 | 125.50 | 892 |
| 2024-07-10 | 128.50 | 129.50 | 124.00 | 128.00 | 128.00 | 1,160 |
| 2024-07-09 | 125.00 | 128.50 | 124.50 | 128.50 | 128.50 | 876 |
| 2024-07-08 | 115.50 | 129.50 | 115.50 | 125.00 | 125.00 | 1,614 |
| 2024-07-05 | 117.00 | 121.00 | 117.00 | 120.50 | 120.50 | 2,850 |
| 2024-07-04 | 121.00 | 122.50 | 112.50 | 121.50 | 121.50 | 5,184 |
| 2024-07-03 | 123.50 | 123.50 | 121.00 | 123.00 | 123.00 | 364 |
| 2024-07-02 | 121.50 | 125.50 | 121.50 | 123.50 | 123.50 | 4,009 |
| 2024-07-01 | 124.50 | 128.50 | 124.00 | 127.00 | 127.00 | 2,198 |
| 2024-06-28 | 128.50 | 130.00 | 124.00 | 129.50 | 129.50 | 5,155 |
| 2024-06-27 | 121.00 | 128.50 | 121.00 | 128.50 | 128.50 | 1,814 |
| 2024-06-26 | 122.00 | 128.00 | 122.00 | 128.00 | 128.00 | 250 |
| 2024-06-25 | 129.00 | 129.00 | 124.50 | 129.00 | 129.00 | 1,203 |
| 2024-06-24 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 523 |
| 2024-06-20 | 124.00 | 129.50 | 124.00 | 129.00 | 129.00 | 636 |
| 2024-06-19 | 126.00 | 129.00 | 125.50 | 129.00 | 129.00 | 168 |
| 2024-06-18 | 127.00 | 131.50 | 120.00 | 131.50 | 131.50 | 1,426 |
| 2024-06-17 | 125.00 | 132.00 | 123.50 | 132.00 | 132.00 | 2,559 |
| 2024-06-14 | 127.50 | 128.50 | 125.50 | 127.00 | 127.00 | 401 |
| 2024-06-13 | 128.00 | 131.50 | 125.00 | 127.50 | 127.50 | 3,760 |
| 2024-06-12 | 128.50 | 133.00 | 128.50 | 133.00 | 133.00 | 1,078 |
| 2024-06-11 | 122.00 | 134.00 | 122.00 | 133.50 | 133.50 | 496 |
| 2024-06-10 | 127.00 | 133.50 | 127.00 | 133.50 | 133.50 | 1,387 |
| 2024-06-07 | 134.50 | 135.00 | 129.00 | 135.00 | 135.00 | 953 |
| 2024-06-05 | 131.50 | 136.00 | 127.00 | 136.00 | 136.00 | 1,677 |
| 2024-06-04 | 130.00 | 140.00 | 128.00 | 136.50 | 136.50 | 2,372 |
| 2024-06-03 | 130.00 | 132.00 | 128.00 | 132.00 | 132.00 | 608 |
| 2024-05-31 | 129.00 | 134.00 | 125.50 | 134.00 | 134.00 | 416 |
| 2024-05-30 | 132.00 | 133.00 | 128.50 | 133.00 | 133.00 | 831 |
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.