CDON AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 239.00 | 246.80 | 238.20 | 239.00 | 239.00 | 1,754 |
| 2022-07-05 | 252.80 | 252.80 | 236.60 | 239.60 | 239.60 | 1,045 |
| 2022-07-04 | 259.40 | 259.40 | 249.00 | 254.00 | 254.00 | 1,789 |
| 2022-07-01 | 269.00 | 271.00 | 253.00 | 259.40 | 259.40 | 1,775 |
| 2022-06-30 | 288.80 | 288.80 | 273.60 | 273.60 | 273.60 | 2,305 |
| 2022-06-29 | 275.20 | 282.40 | 268.00 | 281.80 | 281.80 | 2,278 |
| 2022-06-28 | 274.20 | 277.40 | 269.00 | 275.20 | 275.20 | 655 |
| 2022-06-27 | 268.20 | 284.60 | 268.20 | 277.80 | 277.80 | 1,326 |
| 2022-06-23 | 260.00 | 273.00 | 249.80 | 272.60 | 272.60 | 3,360 |
| 2022-06-22 | 270.40 | 274.00 | 266.80 | 274.00 | 274.00 | 886 |
| 2022-06-21 | 272.00 | 279.00 | 272.00 | 275.80 | 275.80 | 1,969 |
| 2022-06-20 | 274.60 | 278.60 | 272.00 | 275.00 | 275.00 | 1,608 |
| 2022-06-17 | 281.80 | 281.80 | 268.00 | 274.80 | 274.80 | 1,322 |
| 2022-06-16 | 278.60 | 292.60 | 277.20 | 284.60 | 284.60 | 1,715 |
| 2022-06-15 | 250.00 | 288.40 | 250.00 | 278.60 | 278.60 | 1,452 |
| 2022-06-14 | 268.20 | 290.00 | 250.00 | 289.00 | 289.00 | 4,224 |
| 2022-06-13 | 310.00 | 310.00 | 268.20 | 268.20 | 268.20 | 3,897 |
| 2022-06-10 | 294.80 | 300.20 | 294.80 | 297.80 | 297.80 | 923 |
| 2022-06-09 | 304.80 | 306.00 | 293.60 | 294.80 | 294.80 | 1,981 |
| 2022-06-08 | 303.00 | 306.00 | 295.00 | 306.00 | 306.00 | 945 |
| 2022-06-07 | 323.80 | 323.80 | 295.20 | 303.80 | 303.80 | 5,858 |
| 2022-06-03 | 311.80 | 327.80 | 311.80 | 323.80 | 323.80 | 1,172 |
| 2022-06-02 | 312.00 | 327.80 | 308.20 | 325.00 | 325.00 | 2,021 |
| 2022-06-01 | 330.20 | 330.20 | 311.80 | 312.20 | 312.20 | 3,886 |
| 2022-05-31 | 328.00 | 339.80 | 315.40 | 330.20 | 330.20 | 4,610 |
| 2022-05-30 | 321.80 | 328.00 | 320.40 | 328.00 | 328.00 | 4,884 |
| 2022-05-27 | 323.80 | 324.00 | 307.40 | 311.00 | 311.00 | 11,396 |
| 2022-05-25 | 330.00 | 330.00 | 310.80 | 324.00 | 324.00 | 312 |
| 2022-05-24 | 317.80 | 325.00 | 310.40 | 324.80 | 324.80 | 1,104 |
| 2022-05-23 | 330.00 | 334.60 | 306.40 | 314.80 | 314.80 | 2,471 |
| 2022-05-20 | 313.00 | 329.60 | 310.00 | 329.60 | 329.60 | 2,870 |
| 2022-05-19 | 322.80 | 322.80 | 310.40 | 317.80 | 317.80 | 588 |
| 2022-05-18 | 334.80 | 334.80 | 313.80 | 323.00 | 323.00 | 3,150 |
| 2022-05-17 | 343.00 | 344.20 | 330.00 | 332.00 | 332.00 | 6,592 |
| 2022-05-16 | 356.80 | 356.80 | 335.40 | 342.80 | 342.80 | 3,443 |
| 2022-05-13 | 356.00 | 360.00 | 343.60 | 350.00 | 350.00 | 4,426 |
| 2022-05-12 | 343.80 | 359.60 | 337.00 | 357.80 | 357.80 | 3,329 |
| 2022-05-11 | 340.00 | 367.80 | 340.00 | 347.80 | 347.80 | 3,871 |
| 2022-05-10 | 341.80 | 347.00 | 334.40 | 336.00 | 336.00 | 6,264 |
| 2022-05-09 | 375.40 | 375.40 | 342.00 | 346.00 | 346.00 | 2,167 |
| 2022-05-06 | 389.80 | 389.80 | 357.40 | 375.00 | 375.00 | 6,306 |
| 2022-05-05 | 396.00 | 396.00 | 381.00 | 389.40 | 389.40 | 7,651 |
| 2022-05-04 | 395.00 | 400.00 | 382.00 | 393.40 | 393.40 | 15,880 |
| 2022-05-03 | 385.00 | 410.60 | 373.80 | 390.00 | 390.00 | 34,257 |
| 2022-05-02 | 371.80 | 384.20 | 358.00 | 380.00 | 380.00 | 13,603 |
| 2022-04-29 | 331.80 | 374.80 | 331.80 | 371.80 | 371.80 | 12,763 |
| 2022-04-28 | 340.40 | 360.00 | 340.40 | 349.20 | 349.20 | 16,226 |
| 2022-04-27 | 345.80 | 354.20 | 326.20 | 343.40 | 343.40 | 16,924 |
| 2022-04-26 | 322.80 | 358.80 | 319.20 | 350.00 | 350.00 | 22,474 |
| 2022-04-25 | 346.40 | 346.40 | 321.00 | 321.00 | 321.00 | 12,871 |
| 2022-04-22 | 343.20 | 360.00 | 316.20 | 346.40 | 346.40 | 31,810 |
| 2022-04-21 | 279.00 | 377.40 | 279.00 | 350.00 | 350.00 | 57,076 |
| 2022-04-20 | 291.00 | 294.20 | 278.20 | 278.40 | 278.40 | 5,097 |
| 2022-04-19 | 307.00 | 307.00 | 290.20 | 291.00 | 291.00 | 4,012 |
| 2022-04-14 | 330.60 | 330.60 | 303.20 | 305.80 | 305.80 | 3,717 |
| 2022-04-13 | 324.20 | 335.40 | 322.00 | 330.40 | 330.40 | 2,836 |
| 2022-04-12 | 293.00 | 330.00 | 293.00 | 319.40 | 319.40 | 7,605 |
| 2022-04-11 | 297.80 | 305.00 | 287.40 | 293.00 | 293.00 | 4,304 |
| 2022-04-08 | 295.00 | 304.80 | 290.80 | 297.80 | 297.80 | 2,677 |
| 2022-04-07 | 324.40 | 324.40 | 281.40 | 290.80 | 290.80 | 6,732 |
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.