CDON AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 129.50 | 134.50 | 129.50 | 134.00 | 134.00 | 272 |
| 2024-05-28 | 125.50 | 135.00 | 125.50 | 134.50 | 134.50 | 1,648 |
| 2024-05-27 | 136.00 | 136.00 | 128.00 | 130.50 | 130.50 | 653 |
| 2024-05-24 | 134.50 | 138.00 | 132.50 | 137.00 | 137.00 | 447 |
| 2024-05-23 | 133.00 | 138.00 | 130.00 | 138.00 | 138.00 | 606 |
| 2024-05-22 | 133.50 | 139.50 | 130.00 | 139.50 | 139.50 | 676 |
| 2024-05-21 | 133.00 | 139.00 | 131.00 | 139.00 | 139.00 | 1,166 |
| 2024-05-20 | 124.50 | 139.50 | 124.50 | 139.00 | 139.00 | 1,359 |
| 2024-05-17 | 130.00 | 139.50 | 130.00 | 139.00 | 139.00 | 591 |
| 2024-05-16 | 123.50 | 135.00 | 119.00 | 134.00 | 134.00 | 1,156 |
| 2024-05-15 | 122.00 | 124.50 | 116.00 | 124.00 | 124.00 | 10,442 |
| 2024-05-14 | 117.00 | 125.00 | 112.00 | 124.50 | 124.50 | 1,193 |
| 2024-05-13 | 121.00 | 121.00 | 115.00 | 117.50 | 117.50 | 4,256 |
| 2024-05-10 | 120.50 | 124.00 | 120.00 | 121.50 | 121.50 | 6,679 |
| 2024-05-08 | 120.50 | 125.00 | 120.50 | 125.00 | 125.00 | 1,460 |
| 2024-05-07 | 124.50 | 126.00 | 121.00 | 125.50 | 125.50 | 2,601 |
| 2024-05-06 | 126.50 | 129.00 | 122.00 | 125.00 | 125.00 | 6,350 |
| 2024-05-03 | 130.00 | 135.00 | 128.00 | 134.00 | 134.00 | 1,656 |
| 2024-05-02 | 122.00 | 130.00 | 122.00 | 130.00 | 130.00 | 1,821 |
| 2024-04-30 | 137.00 | 137.00 | 127.00 | 132.00 | 132.00 | 1,261 |
| 2024-04-29 | 124.50 | 138.00 | 124.50 | 137.00 | 137.00 | 2,492 |
| 2024-04-26 | 121.50 | 129.50 | 121.50 | 125.00 | 125.00 | 4,938 |
| 2024-04-25 | 139.50 | 142.00 | 124.50 | 126.00 | 126.00 | 22,353 |
| 2024-04-24 | 140.00 | 143.00 | 137.00 | 140.00 | 140.00 | 2,809 |
| 2024-04-23 | 142.50 | 144.50 | 139.00 | 139.50 | 139.50 | 4,184 |
| 2024-04-22 | 145.00 | 146.00 | 143.50 | 146.00 | 146.00 | 639 |
| 2024-04-19 | 140.50 | 149.50 | 139.50 | 145.00 | 145.00 | 1,685 |
| 2024-04-18 | 139.00 | 149.50 | 139.00 | 147.50 | 147.50 | 690 |
| 2024-04-17 | 143.00 | 145.00 | 140.00 | 141.50 | 141.50 | 212 |
| 2024-04-16 | 147.00 | 147.00 | 137.00 | 143.00 | 143.00 | 6,761 |
| 2024-04-15 | 149.00 | 151.50 | 145.00 | 148.00 | 148.00 | 603 |
| 2024-04-12 | 150.00 | 156.00 | 144.00 | 147.00 | 147.00 | 2,239 |
| 2024-04-11 | 156.50 | 156.50 | 150.00 | 155.50 | 155.50 | 2,487 |
| 2024-04-10 | 164.00 | 174.50 | 154.00 | 157.50 | 157.50 | 3,464 |
| 2024-04-09 | 162.00 | 165.50 | 160.50 | 164.00 | 164.00 | 582 |
| 2024-04-08 | 165.00 | 166.50 | 160.50 | 166.00 | 166.00 | 262 |
| 2024-04-05 | 166.00 | 169.50 | 162.50 | 169.00 | 169.00 | 138 |
| 2024-04-04 | 163.00 | 170.50 | 163.00 | 170.00 | 170.00 | 1,129 |
| 2024-04-03 | 177.00 | 177.50 | 167.50 | 172.50 | 172.50 | 438 |
| 2024-04-02 | 179.00 | 184.50 | 168.00 | 177.00 | 177.00 | 889 |
| 2024-03-28 | 184.80 | 184.80 | 174.60 | 179.00 | 179.00 | 56 |
| 2024-03-27 | 179.80 | 183.00 | 174.00 | 178.60 | 178.60 | 1,302 |
| 2024-03-26 | 175.00 | 209.50 | 175.00 | 179.40 | 179.40 | 14,934 |
| 2024-03-25 | 162.00 | 185.00 | 161.00 | 175.00 | 175.00 | 33,704 |
| 2024-03-22 | 165.00 | 168.00 | 161.80 | 166.40 | 166.40 | 1,781 |
| 2024-03-21 | 165.20 | 165.60 | 160.60 | 165.20 | 165.20 | 1,559 |
| 2024-03-20 | 170.00 | 179.80 | 162.00 | 164.80 | 164.80 | 9,772 |
| 2024-03-19 | 155.20 | 169.60 | 152.00 | 165.00 | 165.00 | 3,899 |
| 2024-03-18 | 157.00 | 158.20 | 154.00 | 158.00 | 158.00 | 1,405 |
| 2024-03-15 | 161.80 | 163.20 | 158.00 | 163.20 | 163.20 | 870 |
| 2024-03-14 | 163.60 | 169.80 | 148.20 | 163.40 | 163.40 | 3,265 |
| 2024-03-13 | 151.60 | 151.60 | 147.80 | 151.20 | 151.20 | 1,303 |
| 2024-03-12 | 154.40 | 157.60 | 151.80 | 154.20 | 154.20 | 1,657 |
| 2024-03-11 | 152.00 | 164.40 | 152.00 | 158.20 | 158.20 | 3,191 |
| 2024-03-08 | 158.20 | 170.00 | 158.00 | 167.80 | 167.80 | 4,469 |
| 2024-03-07 | 151.20 | 174.00 | 148.80 | 174.00 | 174.00 | 4,027 |
| 2024-03-06 | 153.20 | 158.20 | 152.00 | 155.40 | 155.40 | 775 |
| 2024-03-05 | 159.00 | 160.60 | 151.80 | 158.60 | 158.60 | 4,744 |
| 2024-03-04 | 146.00 | 164.00 | 142.60 | 159.80 | 159.80 | 1,400 |
| 2024-03-01 | 140.20 | 146.00 | 140.20 | 146.00 | 146.00 | 598 |
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.