CDON AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 130.00 | 135.60 | 129.00 | 134.60 | 134.60 | 530 |
| 2023-06-15 | 137.40 | 138.80 | 130.80 | 134.60 | 134.60 | 1,588 |
| 2023-06-14 | 141.80 | 141.80 | 130.40 | 137.40 | 137.40 | 364 |
| 2023-06-13 | 135.00 | 147.00 | 129.00 | 144.00 | 144.00 | 4,053 |
| 2023-06-12 | 125.40 | 136.80 | 125.40 | 135.60 | 135.60 | 485 |
| 2023-06-09 | 126.20 | 136.80 | 126.20 | 128.20 | 128.20 | 380 |
| 2023-06-08 | 129.80 | 131.40 | 126.00 | 131.20 | 131.20 | 1,680 |
| 2023-06-07 | 139.40 | 139.40 | 127.60 | 130.20 | 130.20 | 1,160 |
| 2023-06-05 | 140.80 | 140.80 | 131.00 | 139.40 | 139.40 | 152 |
| 2023-06-02 | 130.20 | 142.40 | 130.20 | 140.80 | 140.80 | 146 |
| 2023-06-01 | 131.80 | 143.00 | 131.80 | 142.60 | 142.60 | 1,370 |
| 2023-05-31 | 130.20 | 137.20 | 125.00 | 125.20 | 125.20 | 976 |
| 2023-05-30 | 128.00 | 136.40 | 128.00 | 130.20 | 130.20 | 2,374 |
| 2023-05-29 | 137.00 | 137.00 | 130.00 | 131.00 | 131.00 | 2,481 |
| 2023-05-26 | 130.40 | 137.60 | 130.40 | 137.00 | 137.00 | 287 |
| 2023-05-25 | 135.00 | 138.00 | 125.40 | 125.40 | 125.40 | 804 |
| 2023-05-24 | 136.80 | 139.20 | 130.00 | 135.00 | 135.00 | 516 |
| 2023-05-23 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 353 |
| 2023-05-22 | 135.20 | 144.20 | 130.00 | 139.40 | 139.40 | 3,586 |
| 2023-05-19 | 140.00 | 140.00 | 126.80 | 135.20 | 135.20 | 11,677 |
| 2023-05-17 | 139.80 | 140.00 | 123.80 | 137.60 | 137.60 | 1,262 |
| 2023-05-16 | 148.20 | 148.20 | 130.00 | 137.80 | 137.80 | 551 |
| 2023-05-15 | 141.00 | 145.00 | 133.00 | 144.60 | 144.60 | 1,215 |
| 2023-05-12 | 137.00 | 151.60 | 137.00 | 141.20 | 141.20 | 1,176 |
| 2023-05-11 | 150.00 | 153.80 | 133.40 | 142.20 | 142.20 | 1,464 |
| 2023-05-10 | 149.60 | 150.00 | 140.20 | 150.00 | 150.00 | 1,641 |
| 2023-05-09 | 151.80 | 158.80 | 150.40 | 150.40 | 150.40 | 3,511 |
| 2023-05-08 | 146.00 | 158.60 | 145.60 | 151.00 | 151.00 | 1,343 |
| 2023-05-05 | 156.00 | 163.80 | 151.00 | 159.20 | 159.20 | 1,594 |
| 2023-05-04 | 145.20 | 159.80 | 141.00 | 159.80 | 159.80 | 2,124 |
| 2023-05-03 | 156.00 | 156.00 | 145.40 | 146.60 | 146.60 | 1,124 |
| 2023-05-02 | 160.60 | 163.80 | 153.00 | 153.40 | 153.40 | 14,388 |
| 2023-04-28 | 159.00 | 167.60 | 155.00 | 166.80 | 166.80 | 645 |
| 2023-04-27 | 151.40 | 168.20 | 151.40 | 164.80 | 164.80 | 2,415 |
| 2023-04-26 | 169.20 | 169.20 | 155.20 | 169.00 | 169.00 | 6,489 |
| 2023-04-25 | 168.80 | 169.60 | 163.20 | 169.40 | 169.40 | 4,154 |
| 2023-04-24 | 166.00 | 169.60 | 165.00 | 168.80 | 168.80 | 944 |
| 2023-04-21 | 168.00 | 169.80 | 165.00 | 166.00 | 166.00 | 2,938 |
| 2023-04-20 | 169.00 | 170.00 | 162.80 | 169.00 | 169.00 | 239 |
| 2023-04-19 | 163.00 | 169.00 | 162.80 | 169.00 | 169.00 | 284 |
| 2023-04-18 | 164.20 | 168.00 | 164.20 | 167.80 | 167.80 | 144 |
| 2023-04-17 | 170.00 | 173.80 | 162.00 | 172.00 | 172.00 | 1,647 |
| 2023-04-14 | 172.00 | 173.00 | 167.00 | 169.80 | 169.80 | 4,336 |
| 2023-04-13 | 170.00 | 172.00 | 165.00 | 170.00 | 170.00 | 2,827 |
| 2023-04-12 | 169.00 | 171.60 | 165.20 | 171.60 | 171.60 | 483 |
| 2023-04-11 | 161.00 | 170.80 | 161.00 | 169.00 | 169.00 | 173 |
| 2023-04-06 | 157.00 | 175.00 | 157.00 | 160.80 | 160.80 | 93 |
| 2023-04-05 | 164.60 | 174.60 | 157.00 | 157.00 | 157.00 | 1,033 |
| 2023-04-04 | 164.20 | 169.00 | 158.60 | 168.80 | 168.80 | 1,229 |
| 2023-04-03 | 167.20 | 167.20 | 157.00 | 165.00 | 165.00 | 457 |
| 2023-03-31 | 165.00 | 170.20 | 165.00 | 169.60 | 169.60 | 111 |
| 2023-03-30 | 158.80 | 170.80 | 158.80 | 168.70 | 168.70 | 2,545 |
| 2023-03-29 | 166.10 | 173.00 | 155.00 | 158.80 | 158.80 | 3,095 |
| 2023-03-28 | 174.00 | 174.00 | 163.80 | 172.60 | 172.60 | 341 |
| 2023-03-27 | 161.30 | 174.00 | 160.00 | 174.00 | 174.00 | 331 |
| 2023-03-24 | 169.50 | 174.40 | 160.00 | 174.20 | 174.20 | 1,797 |
| 2023-03-23 | 169.00 | 172.30 | 166.60 | 169.50 | 169.50 | 149 |
| 2023-03-22 | 170.00 | 175.50 | 167.60 | 169.30 | 169.30 | 1,230 |
| 2023-03-21 | 170.00 | 186.00 | 170.00 | 174.00 | 174.00 | 327 |
| 2023-03-20 | 170.00 | 188.20 | 165.50 | 174.40 | 174.40 | 867 |
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.