CDON AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 324.40 | 324.40 | 281.40 | 290.80 | 290.80 | 6,732 |
| 2022-04-06 | 324.60 | 354.40 | 294.80 | 299.00 | 299.00 | 20,105 |
| 2022-04-05 | 366.80 | 366.80 | 330.60 | 330.60 | 330.60 | 10,019 |
| 2022-04-04 | 382.60 | 384.00 | 358.00 | 367.00 | 367.00 | 3,473 |
| 2022-04-01 | 387.60 | 398.80 | 384.00 | 384.00 | 384.00 | 2,662 |
| 2022-03-31 | 399.40 | 415.00 | 391.20 | 398.80 | 398.80 | 30,853 |
| 2022-03-30 | 399.40 | 439.80 | 385.00 | 413.40 | 413.40 | 15,094 |
| 2022-03-29 | 377.40 | 400.00 | 369.40 | 400.00 | 400.00 | 11,275 |
| 2022-03-28 | 391.40 | 400.00 | 370.40 | 377.40 | 377.40 | 38,972 |
| 2022-03-25 | 364.20 | 396.40 | 364.00 | 391.20 | 391.20 | 6,188 |
| 2022-03-24 | 364.00 | 385.00 | 359.20 | 380.00 | 380.00 | 7,457 |
| 2022-03-23 | 372.20 | 400.00 | 360.00 | 367.00 | 367.00 | 37,114 |
| 2022-03-22 | 344.80 | 392.00 | 331.00 | 372.00 | 372.00 | 16,569 |
| 2022-03-21 | 305.00 | 342.20 | 300.40 | 328.40 | 328.40 | 12,729 |
| 2022-03-18 | 270.60 | 308.60 | 270.60 | 300.20 | 300.20 | 26,055 |
| 2022-03-17 | 276.20 | 311.00 | 265.20 | 277.00 | 277.00 | 56,964 |
| 2022-03-16 | 250.00 | 290.60 | 250.00 | 276.00 | 276.00 | 40,530 |
| 2022-03-15 | 240.20 | 265.00 | 233.20 | 243.80 | 243.80 | 11,757 |
| 2022-03-14 | 252.60 | 258.20 | 240.20 | 240.60 | 240.60 | 7,324 |
| 2022-03-11 | 270.20 | 276.40 | 252.40 | 252.40 | 252.40 | 8,893 |
| 2022-03-10 | 235.20 | 279.80 | 225.40 | 269.80 | 269.80 | 30,751 |
| 2022-03-09 | 231.40 | 240.00 | 222.80 | 239.80 | 239.80 | 33,126 |
| 2022-03-08 | 235.20 | 240.00 | 218.80 | 229.80 | 229.80 | 17,702 |
| 2022-03-07 | 225.00 | 236.40 | 208.00 | 235.00 | 235.00 | 5,914 |
| 2022-03-04 | 240.20 | 246.80 | 235.00 | 235.20 | 235.20 | 13,151 |
| 2022-03-03 | 247.80 | 247.80 | 240.00 | 240.20 | 240.20 | 2,084 |
| 2022-03-02 | 240.20 | 249.80 | 240.00 | 240.00 | 240.00 | 4,276 |
| 2022-03-01 | 247.80 | 249.60 | 240.00 | 242.80 | 242.80 | 5,144 |
| 2022-02-28 | 250.60 | 254.80 | 240.00 | 247.80 | 247.80 | 4,366 |
| 2022-02-25 | 239.00 | 253.00 | 234.20 | 251.20 | 251.20 | 5,415 |
| 2022-02-24 | 244.60 | 247.00 | 221.40 | 239.00 | 239.00 | 24,395 |
| 2022-02-23 | 260.40 | 267.60 | 251.80 | 255.00 | 255.00 | 4,217 |
| 2022-02-22 | 250.00 | 260.60 | 243.00 | 260.40 | 260.40 | 4,092 |
| 2022-02-21 | 269.00 | 269.00 | 250.20 | 262.00 | 262.00 | 8,701 |
| 2022-02-18 | 274.80 | 285.00 | 252.40 | 270.60 | 270.60 | 17,004 |
| 2022-02-17 | 275.20 | 279.00 | 249.80 | 251.00 | 251.00 | 10,360 |
| 2022-02-16 | 338.40 | 346.00 | 263.00 | 275.00 | 275.00 | 98,641 |
| 2022-02-15 | 322.00 | 346.60 | 322.00 | 338.40 | 338.40 | 1,836 |
| 2022-02-14 | 348.00 | 348.00 | 316.60 | 322.00 | 322.00 | 5,607 |
| 2022-02-11 | 350.00 | 355.80 | 341.60 | 349.00 | 349.00 | 957 |
| 2022-02-10 | 354.80 | 383.20 | 343.20 | 354.60 | 354.60 | 5,527 |
| 2022-02-09 | 337.00 | 354.80 | 337.00 | 348.20 | 348.20 | 4,044 |
| 2022-02-08 | 340.20 | 364.80 | 334.20 | 347.60 | 347.60 | 1,936 |
| 2022-02-07 | 340.20 | 368.40 | 340.20 | 344.00 | 344.00 | 2,376 |
| 2022-02-04 | 334.80 | 369.00 | 334.80 | 345.20 | 345.20 | 2,905 |
| 2022-02-03 | 373.60 | 373.60 | 334.80 | 334.80 | 334.80 | 2,004 |
| 2022-02-02 | 376.60 | 381.80 | 366.40 | 373.20 | 373.20 | 1,348 |
| 2022-02-01 | 378.00 | 390.20 | 358.40 | 376.80 | 376.80 | 4,825 |
| 2022-01-31 | 360.00 | 379.40 | 360.00 | 378.00 | 378.00 | 10,491 |
| 2022-01-28 | 353.80 | 360.60 | 339.80 | 360.00 | 360.00 | 4,550 |
| 2022-01-27 | 359.80 | 369.80 | 353.60 | 353.80 | 353.80 | 2,027 |
| 2022-01-26 | 361.80 | 379.80 | 355.40 | 360.00 | 360.00 | 7,904 |
| 2022-01-25 | 360.20 | 398.80 | 347.40 | 362.00 | 362.00 | 19,925 |
| 2022-01-24 | 396.60 | 399.40 | 341.80 | 360.00 | 360.00 | 16,853 |
| 2022-01-21 | 427.60 | 427.80 | 395.60 | 401.40 | 401.40 | 15,895 |
| 2022-01-20 | 419.80 | 430.40 | 406.40 | 430.00 | 430.00 | 17,146 |
| 2022-01-19 | 462.20 | 462.20 | 403.00 | 429.60 | 429.60 | 9,515 |
| 2022-01-18 | 463.40 | 470.20 | 462.20 | 462.20 | 462.20 | 4,586 |
| 2022-01-17 | 468.00 | 474.40 | 463.20 | 463.40 | 463.40 | 4,320 |
| 2022-01-14 | 475.00 | 475.00 | 464.20 | 470.00 | 470.00 | 4,731 |
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.