CDON AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 188.00 | 199.80 | 181.00 | 192.20 | 192.20 | 3,526 |
| 2022-12-20 | 188.00 | 199.90 | 188.00 | 188.00 | 188.00 | 913 |
| 2022-12-19 | 199.00 | 200.00 | 188.00 | 200.00 | 200.00 | 3,228 |
| 2022-12-16 | 200.00 | 203.20 | 195.00 | 197.80 | 197.80 | 1,153 |
| 2022-12-15 | 208.00 | 210.00 | 201.00 | 205.00 | 205.00 | 2,382 |
| 2022-12-14 | 215.00 | 223.40 | 209.40 | 210.00 | 210.00 | 1,497 |
| 2022-12-13 | 220.20 | 228.60 | 214.00 | 215.00 | 215.00 | 1,054 |
| 2022-12-12 | 227.00 | 235.00 | 222.00 | 222.00 | 222.00 | 1,516 |
| 2022-12-09 | 233.60 | 233.60 | 227.00 | 227.00 | 227.00 | 1,054 |
| 2022-12-08 | 240.00 | 242.40 | 225.20 | 235.00 | 235.00 | 4,598 |
| 2022-12-07 | 240.20 | 250.40 | 240.20 | 243.00 | 243.00 | 608 |
| 2022-12-06 | 240.20 | 254.00 | 240.20 | 244.40 | 244.40 | 1,044 |
| 2022-12-05 | 240.20 | 244.40 | 240.00 | 241.00 | 241.00 | 700 |
| 2022-12-02 | 240.20 | 245.00 | 240.20 | 244.40 | 244.40 | 551 |
| 2022-12-01 | 240.00 | 249.80 | 240.00 | 244.60 | 244.60 | 1,120 |
| 2022-11-30 | 240.00 | 249.80 | 240.00 | 242.00 | 242.00 | 483 |
| 2022-11-29 | 240.20 | 256.00 | 240.00 | 240.00 | 240.00 | 2,456 |
| 2022-11-28 | 252.20 | 256.80 | 244.80 | 247.80 | 247.80 | 1,431 |
| 2022-11-25 | 260.00 | 263.40 | 255.00 | 255.00 | 255.00 | 617 |
| 2022-11-24 | 255.00 | 263.80 | 255.00 | 263.60 | 263.60 | 1,130 |
| 2022-11-23 | 262.00 | 264.00 | 251.60 | 255.00 | 255.00 | 1,494 |
| 2022-11-22 | 268.00 | 270.80 | 260.00 | 265.00 | 265.00 | 4,916 |
| 2022-11-21 | 273.40 | 273.40 | 263.40 | 268.00 | 268.00 | 1,185 |
| 2022-11-18 | 268.80 | 276.80 | 265.60 | 273.40 | 273.40 | 2,032 |
| 2022-11-17 | 270.20 | 273.00 | 265.80 | 268.80 | 268.80 | 2,517 |
| 2022-11-16 | 275.00 | 279.60 | 271.60 | 278.80 | 278.80 | 686 |
| 2022-11-15 | 274.00 | 279.80 | 271.40 | 279.80 | 279.80 | 861 |
| 2022-11-14 | 276.20 | 280.00 | 270.40 | 271.20 | 271.20 | 3,019 |
| 2022-11-11 | 276.20 | 279.80 | 275.00 | 276.20 | 276.20 | 782 |
| 2022-11-10 | 275.00 | 279.80 | 272.20 | 278.00 | 278.00 | 1,471 |
| 2022-11-09 | 288.40 | 288.40 | 270.20 | 276.40 | 276.40 | 2,298 |
| 2022-11-08 | 289.80 | 289.80 | 273.60 | 288.60 | 288.60 | 529 |
| 2022-11-07 | 279.80 | 289.80 | 273.40 | 289.80 | 289.80 | 1,668 |
| 2022-11-04 | 274.00 | 279.00 | 270.80 | 277.80 | 277.80 | 217 |
| 2022-11-03 | 276.40 | 282.60 | 274.80 | 280.00 | 280.00 | 1,082 |
| 2022-11-02 | 280.00 | 288.80 | 270.40 | 287.20 | 287.20 | 1,503 |
| 2022-11-01 | 270.00 | 290.60 | 270.00 | 286.80 | 286.80 | 1,548 |
| 2022-10-31 | 270.00 | 289.40 | 263.80 | 285.00 | 285.00 | 6,905 |
| 2022-10-28 | 279.60 | 279.60 | 260.60 | 262.20 | 262.20 | 2,312 |
| 2022-10-27 | 274.00 | 287.00 | 270.60 | 279.60 | 279.60 | 594 |
| 2022-10-26 | 275.00 | 280.00 | 274.00 | 274.00 | 274.00 | 827 |
| 2022-10-25 | 289.00 | 289.00 | 279.60 | 281.80 | 281.80 | 537 |
| 2022-10-24 | 264.00 | 297.20 | 264.00 | 290.00 | 290.00 | 613 |
| 2022-10-21 | 272.80 | 296.20 | 270.00 | 280.00 | 280.00 | 96 |
| 2022-10-20 | 280.00 | 294.60 | 255.00 | 274.80 | 274.80 | 7,334 |
| 2022-10-19 | 283.00 | 288.80 | 272.60 | 275.60 | 275.60 | 1,061 |
| 2022-10-18 | 299.80 | 300.00 | 284.00 | 288.00 | 288.00 | 2,293 |
| 2022-10-17 | 290.60 | 300.00 | 282.60 | 300.00 | 300.00 | 831 |
| 2022-10-14 | 289.20 | 300.00 | 289.00 | 300.00 | 300.00 | 698 |
| 2022-10-13 | 300.00 | 300.80 | 279.40 | 298.00 | 298.00 | 2,619 |
| 2022-10-12 | 280.00 | 303.40 | 280.00 | 300.00 | 300.00 | 1,628 |
| 2022-10-11 | 300.20 | 307.80 | 300.20 | 305.00 | 305.00 | 165 |
| 2022-10-10 | 298.60 | 306.00 | 293.40 | 299.20 | 299.20 | 1,057 |
| 2022-10-07 | 298.20 | 319.80 | 298.20 | 319.40 | 319.40 | 562 |
| 2022-10-06 | 320.00 | 320.60 | 290.60 | 320.00 | 320.00 | 1,211 |
| 2022-10-05 | 306.20 | 320.00 | 299.20 | 320.00 | 320.00 | 2,102 |
| 2022-10-04 | 299.00 | 315.60 | 299.00 | 307.80 | 307.80 | 2,866 |
| 2022-10-03 | 306.00 | 309.00 | 298.00 | 309.00 | 309.00 | 914 |
| 2022-09-30 | 319.80 | 319.80 | 305.00 | 306.00 | 306.00 | 1,607 |
| 2022-09-29 | 320.00 | 320.00 | 289.80 | 319.80 | 319.80 | 608 |
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.