CDON AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 290.00 | 320.00 | 286.00 | 320.00 | 320.00 | 611 |
| 2022-09-27 | 288.00 | 292.00 | 288.00 | 290.00 | 290.00 | 659 |
| 2022-09-26 | 293.00 | 293.00 | 280.00 | 288.00 | 288.00 | 3,017 |
| 2022-09-23 | 288.20 | 304.40 | 288.20 | 293.00 | 293.00 | 674 |
| 2022-09-22 | 299.60 | 302.00 | 290.20 | 297.00 | 297.00 | 567 |
| 2022-09-21 | 302.60 | 304.80 | 292.20 | 299.60 | 299.60 | 3,641 |
| 2022-09-20 | 308.40 | 309.00 | 304.80 | 309.00 | 309.00 | 807 |
| 2022-09-19 | 316.80 | 320.00 | 291.40 | 320.00 | 320.00 | 1,129 |
| 2022-09-16 | 313.00 | 322.40 | 310.00 | 310.00 | 310.00 | 6,601 |
| 2022-09-15 | 325.00 | 325.00 | 318.20 | 325.00 | 325.00 | 850 |
| 2022-09-14 | 335.80 | 335.80 | 326.40 | 330.00 | 330.00 | 1,112 |
| 2022-09-13 | 325.00 | 335.80 | 321.20 | 335.80 | 335.80 | 2,325 |
| 2022-09-12 | 319.20 | 337.60 | 313.20 | 335.80 | 335.80 | 790 |
| 2022-09-09 | 322.40 | 350.00 | 322.40 | 329.00 | 329.00 | 497 |
| 2022-09-08 | 331.00 | 338.00 | 321.00 | 323.20 | 323.20 | 1,321 |
| 2022-09-07 | 327.40 | 343.80 | 327.40 | 342.00 | 342.00 | 1,043 |
| 2022-09-06 | 327.60 | 352.40 | 327.60 | 344.00 | 344.00 | 1,092 |
| 2022-09-05 | 344.40 | 345.00 | 337.40 | 339.80 | 339.80 | 445 |
| 2022-09-02 | 345.20 | 352.00 | 342.20 | 348.40 | 348.40 | 725 |
| 2022-09-01 | 348.20 | 354.60 | 345.20 | 345.20 | 345.20 | 658 |
| 2022-08-31 | 344.00 | 357.00 | 344.00 | 348.20 | 348.20 | 2,310 |
| 2022-08-30 | 343.60 | 369.80 | 343.60 | 348.40 | 348.40 | 3,292 |
| 2022-08-29 | 352.20 | 362.00 | 352.00 | 353.00 | 353.00 | 1,253 |
| 2022-08-26 | 381.00 | 381.00 | 348.40 | 349.60 | 349.60 | 1,424 |
| 2022-08-25 | 374.80 | 374.80 | 360.80 | 369.60 | 369.60 | 2,379 |
| 2022-08-24 | 373.20 | 373.60 | 366.40 | 371.00 | 371.00 | 2,064 |
| 2022-08-23 | 371.40 | 380.80 | 363.00 | 379.20 | 379.20 | 1,758 |
| 2022-08-22 | 366.80 | 381.60 | 363.00 | 371.40 | 371.40 | 1,104 |
| 2022-08-19 | 362.20 | 388.80 | 362.20 | 382.00 | 382.00 | 1,292 |
| 2022-08-18 | 382.60 | 390.20 | 380.00 | 382.00 | 382.00 | 1,027 |
| 2022-08-17 | 376.20 | 398.00 | 376.20 | 385.00 | 385.00 | 3,504 |
| 2022-08-16 | 377.80 | 398.00 | 376.40 | 397.80 | 397.80 | 1,868 |
| 2022-08-15 | 372.20 | 385.00 | 372.20 | 384.00 | 384.00 | 1,245 |
| 2022-08-12 | 372.80 | 380.00 | 370.60 | 377.00 | 377.00 | 1,218 |
| 2022-08-11 | 377.20 | 377.20 | 371.20 | 373.00 | 373.00 | 1,623 |
| 2022-08-10 | 370.00 | 383.80 | 363.00 | 380.00 | 380.00 | 1,670 |
| 2022-08-09 | 384.00 | 389.80 | 384.00 | 387.60 | 387.60 | 1,161 |
| 2022-08-08 | 386.00 | 391.00 | 381.00 | 384.00 | 384.00 | 923 |
| 2022-08-05 | 388.00 | 397.20 | 388.00 | 394.20 | 394.20 | 2,271 |
| 2022-08-04 | 384.80 | 399.00 | 374.00 | 391.20 | 391.20 | 5,076 |
| 2022-08-03 | 375.00 | 394.80 | 375.00 | 391.00 | 391.00 | 3,550 |
| 2022-08-02 | 378.00 | 400.60 | 370.20 | 393.40 | 393.40 | 3,886 |
| 2022-08-01 | 356.80 | 383.80 | 356.80 | 379.00 | 379.00 | 5,219 |
| 2022-07-29 | 364.80 | 368.00 | 346.80 | 368.00 | 368.00 | 1,828 |
| 2022-07-28 | 345.00 | 375.00 | 332.20 | 364.80 | 364.80 | 7,802 |
| 2022-07-27 | 335.80 | 378.40 | 335.80 | 343.00 | 343.00 | 4,747 |
| 2022-07-26 | 371.20 | 387.80 | 335.20 | 335.20 | 335.20 | 2,785 |
| 2022-07-25 | 387.80 | 387.80 | 330.60 | 383.80 | 383.80 | 2,525 |
| 2022-07-22 | 363.00 | 388.00 | 347.20 | 388.00 | 388.00 | 3,243 |
| 2022-07-21 | 331.60 | 364.80 | 321.60 | 358.40 | 358.40 | 3,516 |
| 2022-07-20 | 316.00 | 339.00 | 316.00 | 339.00 | 339.00 | 5,279 |
| 2022-07-19 | 312.40 | 339.40 | 312.40 | 337.80 | 337.80 | 2,393 |
| 2022-07-18 | 300.00 | 325.00 | 300.00 | 320.20 | 320.20 | 4,174 |
| 2022-07-15 | 289.00 | 304.80 | 255.80 | 298.80 | 298.80 | 3,966 |
| 2022-07-14 | 259.40 | 284.00 | 247.00 | 274.60 | 274.60 | 3,482 |
| 2022-07-13 | 245.00 | 253.80 | 238.00 | 245.80 | 245.80 | 2,318 |
| 2022-07-12 | 248.80 | 265.00 | 244.60 | 245.00 | 245.00 | 918 |
| 2022-07-11 | 250.00 | 258.80 | 242.20 | 253.00 | 253.00 | 1,547 |
| 2022-07-08 | 239.00 | 252.20 | 239.00 | 246.60 | 246.60 | 978 |
| 2022-07-07 | 238.00 | 255.00 | 238.00 | 250.80 | 250.80 | 3,096 |
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.