CDON AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 146.60 | 146.60 | 141.80 | 144.40 | 144.40 | 205 |
| 2024-02-28 | 140.00 | 150.80 | 140.00 | 146.60 | 146.60 | 3,114 |
| 2024-02-27 | 145.00 | 145.00 | 140.00 | 142.80 | 142.80 | 3,299 |
| 2024-02-26 | 147.20 | 147.20 | 140.60 | 145.40 | 145.40 | 1,078 |
| 2024-02-23 | 140.00 | 152.80 | 140.00 | 147.40 | 147.40 | 4,839 |
| 2024-02-22 | 140.00 | 142.80 | 137.80 | 142.60 | 142.60 | 9,982 |
| 2024-02-21 | 140.20 | 143.80 | 140.00 | 141.80 | 141.80 | 2,536 |
| 2024-02-20 | 144.00 | 146.20 | 134.80 | 143.00 | 143.00 | 23,704 |
| 2024-02-19 | 165.00 | 165.00 | 142.20 | 144.20 | 144.20 | 41,316 |
| 2024-02-16 | 170.00 | 170.00 | 156.00 | 167.00 | 167.00 | 1,892 |
| 2024-02-15 | 160.00 | 180.00 | 155.20 | 170.00 | 170.00 | 25,418 |
| 2024-02-14 | 149.40 | 163.40 | 147.40 | 160.00 | 160.00 | 700,270 |
| 2024-02-13 | 150.00 | 152.00 | 146.60 | 151.00 | 151.00 | 7,777 |
| 2024-02-12 | 142.80 | 158.00 | 142.80 | 154.00 | 154.00 | 5,253 |
| 2024-02-09 | 146.00 | 153.00 | 142.80 | 142.80 | 142.80 | 4,935 |
| 2024-02-08 | 149.80 | 149.80 | 145.00 | 145.00 | 145.00 | 3,982 |
| 2024-02-07 | 145.20 | 149.80 | 145.20 | 149.80 | 149.80 | 1,084 |
| 2024-02-06 | 145.00 | 149.80 | 145.00 | 149.80 | 149.80 | 3,422 |
| 2024-02-05 | 140.00 | 149.40 | 140.00 | 145.00 | 145.00 | 178,031 |
| 2024-02-02 | 145.20 | 147.60 | 145.00 | 147.40 | 147.40 | 752 |
| 2024-02-01 | 159.00 | 159.00 | 146.00 | 150.80 | 150.80 | 182 |
| 2024-01-31 | 139.40 | 160.00 | 139.40 | 159.80 | 159.80 | 567 |
| 2024-01-30 | 136.40 | 145.20 | 136.40 | 145.00 | 145.00 | 196 |
| 2024-01-29 | 146.20 | 149.20 | 140.40 | 149.20 | 149.20 | 1,143 |
| 2024-01-26 | 144.80 | 146.20 | 140.80 | 146.20 | 146.20 | 386 |
| 2024-01-25 | 138.20 | 148.20 | 138.20 | 144.80 | 144.80 | 763 |
| 2024-01-24 | 140.60 | 149.80 | 140.00 | 149.00 | 149.00 | 1,590 |
| 2024-01-23 | 140.40 | 144.20 | 140.40 | 143.00 | 143.00 | 181 |
| 2024-01-22 | 149.80 | 149.80 | 142.00 | 145.80 | 145.80 | 203 |
| 2024-01-19 | 146.20 | 149.80 | 140.00 | 149.80 | 149.80 | 70,750 |
| 2024-01-18 | 147.40 | 149.80 | 147.40 | 149.80 | 149.80 | 75 |
| 2024-01-17 | 152.00 | 152.00 | 146.20 | 149.80 | 149.80 | 4,398 |
| 2024-01-16 | 151.80 | 152.00 | 151.00 | 152.00 | 152.00 | 734 |
| 2024-01-15 | 151.00 | 151.80 | 151.00 | 151.80 | 151.80 | 802 |
| 2024-01-12 | 153.40 | 156.80 | 151.20 | 156.60 | 156.60 | 1,102 |
| 2024-01-11 | 156.00 | 159.00 | 144.20 | 157.80 | 157.80 | 2,612 |
| 2024-01-10 | 157.20 | 159.00 | 157.00 | 159.00 | 159.00 | 141 |
| 2024-01-09 | 162.00 | 162.00 | 157.80 | 160.00 | 160.00 | 3,088 |
| 2024-01-08 | 155.00 | 164.00 | 155.00 | 163.40 | 163.40 | 2,055 |
| 2024-01-05 | 157.00 | 157.00 | 148.20 | 155.00 | 155.00 | 7,685 |
| 2024-01-04 | 139.00 | 159.00 | 136.60 | 159.00 | 159.00 | 5,873 |
| 2024-01-03 | 140.00 | 140.00 | 136.80 | 140.00 | 140.00 | 2,300 |
| 2024-01-02 | 140.00 | 140.00 | 137.20 | 140.00 | 140.00 | 57 |
| 2023-12-29 | 135.00 | 143.00 | 133.80 | 140.00 | 140.00 | 11,549 |
| 2023-12-28 | 135.20 | 142.20 | 135.20 | 139.80 | 139.80 | 10,150 |
| 2023-12-27 | 142.60 | 142.60 | 134.60 | 138.20 | 138.20 | 3,839 |
| 2023-12-22 | 135.60 | 143.00 | 135.00 | 142.60 | 142.60 | 4,463 |
| 2023-12-21 | 134.80 | 140.80 | 132.60 | 139.80 | 139.80 | 3,113 |
| 2023-12-20 | 141.00 | 141.00 | 135.60 | 139.40 | 139.40 | 879 |
| 2023-12-19 | 142.80 | 142.80 | 135.40 | 141.00 | 141.00 | 2,809 |
| 2023-12-18 | 135.40 | 144.80 | 133.00 | 144.80 | 144.80 | 3,476 |
| 2023-12-15 | 142.00 | 142.00 | 138.20 | 141.00 | 141.00 | 500 |
| 2023-12-14 | 137.80 | 143.00 | 136.80 | 142.20 | 142.20 | 2,631 |
| 2023-12-13 | 137.80 | 141.80 | 137.80 | 141.40 | 141.40 | 269 |
| 2023-12-12 | 143.00 | 143.00 | 137.00 | 141.80 | 141.80 | 707 |
| 2023-12-11 | 144.00 | 144.00 | 137.40 | 142.80 | 142.80 | 1,176 |
| 2023-12-08 | 138.00 | 144.00 | 138.00 | 144.00 | 144.00 | 3,707 |
| 2023-12-07 | 141.80 | 143.00 | 140.00 | 143.00 | 143.00 | 1,167 |
| 2023-12-06 | 136.60 | 144.00 | 136.60 | 143.00 | 143.00 | 7,683 |
| 2023-12-05 | 134.20 | 143.00 | 134.20 | 140.00 | 140.00 | 13,859 |
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.