CDON AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 135.20 | 142.40 | 132.60 | 140.80 | 140.80 | 5,564 |
| 2023-12-01 | 137.20 | 139.20 | 131.20 | 135.20 | 135.20 | 1,518 |
| 2023-11-30 | 132.00 | 137.80 | 127.00 | 137.20 | 137.20 | 11,326 |
| 2023-11-29 | 128.00 | 137.00 | 126.60 | 132.40 | 132.40 | 7,407 |
| 2023-11-28 | 124.20 | 128.00 | 121.00 | 128.00 | 128.00 | 5,441 |
| 2023-11-27 | 130.00 | 133.60 | 125.00 | 128.20 | 128.20 | 2,564 |
| 2023-11-24 | 138.60 | 138.60 | 130.00 | 130.00 | 130.00 | 10,487 |
| 2023-11-23 | 140.00 | 148.00 | 133.60 | 138.60 | 138.60 | 2,988 |
| 2023-11-22 | 145.00 | 149.80 | 136.80 | 139.80 | 139.80 | 4,593 |
| 2023-11-21 | 145.00 | 154.60 | 136.40 | 149.20 | 149.20 | 3,623 |
| 2023-11-20 | 130.00 | 149.40 | 125.40 | 145.00 | 145.00 | 17,435 |
| 2023-11-17 | 120.20 | 143.00 | 119.20 | 140.00 | 140.00 | 9,925 |
| 2023-11-16 | 119.00 | 124.00 | 118.00 | 123.80 | 123.80 | 3,761 |
| 2023-11-15 | 120.00 | 123.20 | 119.00 | 123.20 | 123.20 | 5,534 |
| 2023-11-14 | 117.60 | 124.80 | 117.60 | 124.60 | 124.60 | 23,057 |
| 2023-11-13 | 119.00 | 119.00 | 115.60 | 118.80 | 118.80 | 246 |
| 2023-11-10 | 116.20 | 119.00 | 115.80 | 119.00 | 119.00 | 3,516 |
| 2023-11-09 | 116.20 | 119.00 | 116.00 | 119.00 | 119.00 | 736 |
| 2023-11-08 | 117.20 | 120.00 | 116.20 | 119.00 | 119.00 | 268 |
| 2023-11-07 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | 161 |
| 2023-11-06 | 127.00 | 127.00 | 120.20 | 123.00 | 123.00 | 1,314 |
| 2023-11-03 | 125.80 | 127.60 | 125.80 | 127.60 | 127.60 | 70 |
| 2023-11-02 | 122.80 | 125.00 | 118.80 | 118.80 | 118.80 | 485 |
| 2023-11-01 | 124.80 | 125.00 | 116.80 | 122.80 | 122.80 | 601 |
| 2023-10-31 | 115.00 | 125.00 | 115.00 | 125.00 | 125.00 | 13,175 |
| 2023-10-30 | 120.00 | 120.00 | 113.20 | 115.00 | 115.00 | 629 |
| 2023-10-27 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 236 |
| 2023-10-26 | 105.60 | 128.60 | 105.60 | 127.00 | 127.00 | 9,280 |
| 2023-10-25 | 119.80 | 120.00 | 116.40 | 118.00 | 118.00 | 929 |
| 2023-10-24 | 119.80 | 120.00 | 119.00 | 120.00 | 120.00 | 2,120 |
| 2023-10-23 | 112.60 | 120.00 | 112.60 | 119.80 | 119.80 | 249 |
| 2023-10-20 | 113.60 | 120.00 | 113.00 | 119.40 | 119.40 | 2,542 |
| 2023-10-19 | 113.40 | 119.60 | 113.40 | 119.40 | 119.40 | 432 |
| 2023-10-18 | 118.00 | 120.00 | 113.80 | 120.00 | 120.00 | 839 |
| 2023-10-17 | 117.00 | 135.00 | 115.80 | 124.80 | 124.80 | 1,741 |
| 2023-10-16 | 113.60 | 120.00 | 113.00 | 119.80 | 119.80 | 5,427 |
| 2023-10-13 | 118.00 | 120.00 | 116.00 | 120.00 | 120.00 | 658 |
| 2023-10-12 | 117.60 | 118.00 | 113.40 | 118.00 | 118.00 | 242 |
| 2023-10-11 | 118.80 | 120.00 | 113.80 | 117.80 | 117.80 | 2,043 |
| 2023-10-10 | 115.20 | 120.00 | 112.00 | 119.80 | 119.80 | 1,410 |
| 2023-10-09 | 110.80 | 120.00 | 110.80 | 120.00 | 120.00 | 278 |
| 2023-10-06 | 112.00 | 120.00 | 110.40 | 120.00 | 120.00 | 4,011 |
| 2023-10-05 | 117.00 | 117.00 | 112.60 | 115.60 | 115.60 | 501 |
| 2023-10-04 | 117.80 | 120.00 | 114.20 | 118.00 | 118.00 | 2,276 |
| 2023-10-03 | 122.00 | 124.00 | 117.40 | 122.60 | 122.60 | 2,247 |
| 2023-10-02 | 121.40 | 123.60 | 120.00 | 122.20 | 122.20 | 1,621 |
| 2023-09-29 | 124.80 | 125.00 | 121.00 | 125.00 | 125.00 | 503 |
| 2023-09-28 | 124.60 | 127.40 | 120.00 | 125.00 | 125.00 | 8,251 |
| 2023-09-27 | 125.20 | 129.40 | 124.40 | 128.60 | 128.60 | 6,141 |
| 2023-09-26 | 128.80 | 128.80 | 125.20 | 128.60 | 128.60 | 1,416 |
| 2023-09-25 | 130.20 | 130.20 | 125.00 | 128.80 | 128.80 | 1,584 |
| 2023-09-22 | 128.00 | 133.00 | 128.00 | 133.00 | 133.00 | 171 |
| 2023-09-21 | 126.40 | 133.40 | 126.00 | 133.00 | 133.00 | 576 |
| 2023-09-20 | 131.40 | 134.00 | 128.20 | 133.40 | 133.40 | 1,761 |
| 2023-09-19 | 137.20 | 137.20 | 130.40 | 135.00 | 135.00 | 2,385 |
| 2023-09-18 | 125.20 | 140.00 | 125.20 | 138.00 | 138.00 | 10,658 |
| 2023-09-15 | 130.00 | 139.00 | 125.00 | 125.00 | 125.00 | 11,135 |
| 2023-09-14 | 138.80 | 139.00 | 131.00 | 139.00 | 139.00 | 1,272 |
| 2023-09-13 | 138.60 | 140.00 | 136.60 | 139.80 | 139.80 | 3,128 |
| 2023-09-12 | 144.00 | 145.00 | 134.60 | 145.00 | 145.00 | 5,573 |
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.