CDON AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 145.00 | 145.00 | 139.60 | 144.00 | 144.00 | 975 |
| 2023-09-08 | 145.00 | 145.00 | 130.60 | 145.00 | 145.00 | 1,371 |
| 2023-09-07 | 134.00 | 145.00 | 134.00 | 143.20 | 143.20 | 3,944 |
| 2023-09-06 | 144.80 | 144.80 | 134.80 | 135.00 | 135.00 | 3,536 |
| 2023-09-05 | 140.00 | 145.20 | 140.00 | 144.80 | 144.80 | 578 |
| 2023-09-04 | 140.00 | 146.80 | 140.00 | 144.20 | 144.20 | 675 |
| 2023-09-01 | 142.20 | 147.00 | 142.20 | 147.00 | 147.00 | 858 |
| 2023-08-31 | 140.00 | 150.00 | 140.00 | 147.00 | 147.00 | 2,066 |
| 2023-08-30 | 150.00 | 150.00 | 140.40 | 146.00 | 146.00 | 50 |
| 2023-08-29 | 129.00 | 154.20 | 129.00 | 151.40 | 151.40 | 480 |
| 2023-08-28 | 143.00 | 154.40 | 139.20 | 148.60 | 148.60 | 2,945 |
| 2023-08-25 | 145.00 | 145.00 | 142.80 | 145.00 | 145.00 | 2,451 |
| 2023-08-24 | 140.80 | 150.40 | 140.80 | 150.20 | 150.20 | 664 |
| 2023-08-23 | 143.20 | 151.00 | 143.20 | 149.80 | 149.80 | 686 |
| 2023-08-22 | 150.80 | 151.60 | 141.20 | 151.60 | 151.60 | 549 |
| 2023-08-21 | 150.40 | 152.20 | 145.40 | 150.80 | 150.80 | 369 |
| 2023-08-18 | 145.20 | 154.80 | 145.00 | 150.40 | 150.40 | 792 |
| 2023-08-17 | 149.60 | 153.00 | 147.80 | 151.20 | 151.20 | 679 |
| 2023-08-16 | 157.00 | 157.00 | 149.60 | 153.00 | 153.00 | 821 |
| 2023-08-15 | 152.60 | 159.40 | 152.60 | 156.40 | 156.40 | 1,136 |
| 2023-08-14 | 151.20 | 161.20 | 151.20 | 160.80 | 160.80 | 3,060 |
| 2023-08-11 | 155.00 | 163.00 | 155.00 | 158.00 | 158.00 | 596 |
| 2023-08-10 | 155.20 | 165.20 | 153.60 | 163.60 | 163.60 | 14 |
| 2023-08-09 | 160.60 | 166.00 | 153.00 | 161.00 | 161.00 | 649 |
| 2023-08-08 | 152.80 | 162.00 | 151.00 | 160.60 | 160.60 | 2,750 |
| 2023-08-07 | 158.00 | 166.00 | 152.20 | 162.20 | 162.20 | 1,017 |
| 2023-08-04 | 161.20 | 166.20 | 153.00 | 162.20 | 162.20 | 937 |
| 2023-08-03 | 163.80 | 163.80 | 150.60 | 161.20 | 161.20 | 553 |
| 2023-08-02 | 166.40 | 166.60 | 146.00 | 164.40 | 164.40 | 2,469 |
| 2023-08-01 | 149.20 | 171.00 | 145.20 | 161.20 | 161.20 | 2,310 |
| 2023-07-31 | 137.20 | 154.00 | 137.20 | 154.00 | 154.00 | 402 |
| 2023-07-28 | 147.00 | 154.00 | 139.00 | 154.00 | 154.00 | 444 |
| 2023-07-27 | 155.20 | 155.20 | 140.20 | 151.80 | 151.80 | 4,425 |
| 2023-07-26 | 140.80 | 160.00 | 137.00 | 155.20 | 155.20 | 5,193 |
| 2023-07-25 | 132.80 | 143.00 | 130.00 | 140.80 | 140.80 | 14,421 |
| 2023-07-24 | 128.00 | 129.60 | 126.40 | 128.80 | 128.80 | 2,729 |
| 2023-07-21 | 133.00 | 138.60 | 121.00 | 130.00 | 130.00 | 6,735 |
| 2023-07-20 | 126.20 | 135.00 | 121.00 | 133.00 | 133.00 | 19,785 |
| 2023-07-19 | 106.20 | 126.40 | 106.20 | 126.40 | 126.40 | 16,565 |
| 2023-07-18 | 107.60 | 110.40 | 106.20 | 106.20 | 106.20 | 9,977 |
| 2023-07-17 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 13,788 |
| 2023-07-14 | 103.60 | 110.00 | 99.700 | 107.80 | 107.80 | 70,313 |
| 2023-07-13 | 109.00 | 112.80 | 105.00 | 105.00 | 105.00 | 4,617 |
| 2023-07-12 | 110.60 | 119.60 | 110.20 | 112.80 | 112.80 | 4,663 |
| 2023-07-11 | 112.00 | 117.60 | 112.00 | 112.00 | 112.00 | 494 |
| 2023-07-10 | 118.00 | 119.40 | 110.80 | 118.80 | 118.80 | 557 |
| 2023-07-07 | 123.00 | 123.00 | 114.20 | 120.00 | 120.00 | 788 |
| 2023-07-06 | 119.00 | 123.20 | 115.20 | 119.00 | 119.00 | 461 |
| 2023-07-05 | 115.60 | 120.80 | 115.60 | 119.80 | 119.80 | 334 |
| 2023-07-04 | 124.40 | 124.40 | 112.20 | 118.80 | 118.80 | 994 |
| 2023-07-03 | 120.00 | 125.60 | 110.20 | 121.00 | 121.00 | 969 |
| 2023-06-30 | 120.20 | 125.80 | 117.20 | 120.00 | 120.00 | 4,795 |
| 2023-06-29 | 125.60 | 128.80 | 125.00 | 128.00 | 128.00 | 3,305 |
| 2023-06-28 | 125.60 | 129.80 | 125.60 | 129.80 | 129.80 | 156 |
| 2023-06-27 | 129.00 | 129.00 | 125.60 | 126.00 | 126.00 | 472 |
| 2023-06-26 | 131.80 | 131.80 | 125.60 | 129.80 | 129.80 | 108 |
| 2023-06-22 | 133.00 | 133.00 | 127.00 | 131.80 | 131.80 | 97 |
| 2023-06-21 | 125.00 | 130.40 | 125.00 | 127.40 | 127.40 | 381 |
| 2023-06-20 | 127.80 | 132.80 | 125.40 | 132.00 | 132.00 | 408 |
| 2023-06-19 | 134.60 | 134.60 | 126.00 | 127.80 | 127.80 | 142 |
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.