CDON AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 174.90 | 174.90 | 170.00 | 170.30 | 170.30 | 1,228 |
| 2023-03-16 | 168.00 | 185.00 | 166.70 | 174.90 | 174.90 | 1,070 |
| 2023-03-15 | 169.10 | 175.00 | 162.80 | 162.80 | 162.80 | 1,148 |
| 2023-03-14 | 177.90 | 181.20 | 175.80 | 176.00 | 176.00 | 679 |
| 2023-03-13 | 178.60 | 188.20 | 170.30 | 175.00 | 175.00 | 1,289 |
| 2023-03-10 | 195.60 | 195.60 | 178.30 | 185.00 | 185.00 | 1,266 |
| 2023-03-09 | 197.50 | 197.50 | 183.00 | 194.00 | 194.00 | 1,223 |
| 2023-03-08 | 179.20 | 198.80 | 174.30 | 198.50 | 198.50 | 6,269 |
| 2023-03-07 | 181.70 | 183.00 | 174.30 | 179.20 | 179.20 | 5,349 |
| 2023-03-06 | 176.00 | 188.00 | 168.80 | 181.70 | 181.70 | 9,401 |
| 2023-03-03 | 168.30 | 178.00 | 167.10 | 176.00 | 176.00 | 1,049 |
| 2023-03-02 | 172.90 | 173.80 | 172.90 | 172.90 | 172.90 | 3,459 |
| 2023-03-01 | 165.00 | 176.00 | 165.00 | 173.00 | 173.00 | 9,700 |
| 2023-02-28 | 164.10 | 173.40 | 164.00 | 173.40 | 173.40 | 964 |
| 2023-02-27 | 173.70 | 174.90 | 161.20 | 174.80 | 174.80 | 1,155 |
| 2023-02-24 | 180.00 | 180.00 | 164.50 | 173.80 | 173.80 | 3,287 |
| 2023-02-23 | 175.00 | 180.00 | 165.50 | 175.90 | 175.90 | 3,948 |
| 2023-02-22 | 162.30 | 176.80 | 162.30 | 176.00 | 176.00 | 11,313 |
| 2023-02-21 | 169.10 | 177.30 | 165.70 | 177.20 | 177.20 | 718 |
| 2023-02-20 | 179.00 | 179.00 | 170.20 | 173.60 | 173.60 | 1,082 |
| 2023-02-17 | 177.00 | 184.70 | 169.10 | 178.00 | 178.00 | 6,974 |
| 2023-02-16 | 178.00 | 203.00 | 161.50 | 174.60 | 174.60 | 29,738 |
| 2023-02-15 | 168.80 | 178.80 | 166.90 | 174.00 | 174.00 | 2,412 |
| 2023-02-14 | 163.50 | 176.80 | 159.20 | 172.60 | 172.60 | 4,660 |
| 2023-02-13 | 170.70 | 180.00 | 161.80 | 168.00 | 168.00 | 3,062 |
| 2023-02-10 | 168.00 | 183.80 | 162.20 | 170.70 | 170.70 | 10,319 |
| 2023-02-09 | 169.10 | 184.00 | 156.30 | 163.90 | 163.90 | 1,538 |
| 2023-02-08 | 184.50 | 185.10 | 162.80 | 169.10 | 169.10 | 1,789 |
| 2023-02-07 | 184.70 | 184.70 | 171.90 | 179.10 | 179.10 | 1,444 |
| 2023-02-06 | 181.00 | 184.90 | 172.00 | 184.90 | 184.90 | 2,061 |
| 2023-02-03 | 175.20 | 184.60 | 160.00 | 180.00 | 180.00 | 1,852 |
| 2023-02-02 | 168.80 | 186.00 | 168.80 | 175.20 | 175.20 | 11,213 |
| 2023-02-01 | 175.90 | 177.00 | 169.00 | 169.00 | 169.00 | 1,327 |
| 2023-01-31 | 173.90 | 188.40 | 164.00 | 176.00 | 176.00 | 978 |
| 2023-01-30 | 183.10 | 186.80 | 170.00 | 176.00 | 176.00 | 1,766 |
| 2023-01-27 | 156.60 | 182.90 | 156.60 | 176.00 | 176.00 | 18,203 |
| 2023-01-26 | 147.60 | 155.90 | 145.20 | 154.90 | 154.90 | 4,809 |
| 2023-01-25 | 147.90 | 147.90 | 145.20 | 147.80 | 147.80 | 448 |
| 2023-01-24 | 151.00 | 151.50 | 145.20 | 148.00 | 148.00 | 1,752 |
| 2023-01-23 | 148.10 | 151.60 | 147.30 | 151.60 | 151.60 | 1,734 |
| 2023-01-20 | 154.20 | 154.20 | 147.30 | 151.70 | 151.70 | 2,126 |
| 2023-01-19 | 152.50 | 155.00 | 150.00 | 154.20 | 154.20 | 3,894 |
| 2023-01-18 | 152.10 | 154.90 | 150.50 | 152.50 | 152.50 | 5,698 |
| 2023-01-17 | 157.90 | 158.00 | 152.20 | 154.00 | 154.00 | 4,402 |
| 2023-01-16 | 160.10 | 161.10 | 158.70 | 159.00 | 159.00 | 1,254 |
| 2023-01-13 | 164.80 | 164.80 | 160.00 | 162.50 | 162.50 | 1,051 |
| 2023-01-12 | 167.20 | 167.90 | 161.10 | 163.80 | 163.80 | 1,568 |
| 2023-01-11 | 171.00 | 174.90 | 164.00 | 167.20 | 167.20 | 1,825 |
| 2023-01-10 | 167.20 | 170.00 | 162.50 | 169.90 | 169.90 | 1,762 |
| 2023-01-09 | 182.00 | 182.00 | 160.00 | 164.20 | 164.20 | 7,392 |
| 2023-01-05 | 178.50 | 178.50 | 173.50 | 174.60 | 174.60 | 282 |
| 2023-01-04 | 199.90 | 199.90 | 172.60 | 178.50 | 178.50 | 1,884 |
| 2023-01-03 | 177.40 | 182.50 | 174.90 | 179.90 | 179.90 | 980 |
| 2023-01-02 | 175.10 | 190.00 | 175.10 | 177.30 | 177.30 | 882 |
| 2022-12-30 | 180.10 | 183.90 | 177.60 | 181.90 | 181.90 | 1,444 |
| 2022-12-29 | 179.00 | 184.80 | 179.00 | 183.90 | 183.90 | 1,792 |
| 2022-12-28 | 184.80 | 189.40 | 180.00 | 185.00 | 185.00 | 3,712 |
| 2022-12-27 | 186.50 | 190.00 | 186.50 | 187.00 | 187.00 | 1,226 |
| 2022-12-23 | 182.10 | 195.00 | 182.10 | 186.40 | 186.40 | 1,153 |
| 2022-12-22 | 191.70 | 195.00 | 182.30 | 183.10 | 183.10 | 1,898 |
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.