CDON AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 474.80 | 479.80 | 468.60 | 475.00 | 475.00 | 3,720 |
| 2022-01-12 | 475.00 | 479.20 | 464.40 | 475.00 | 475.00 | 6,025 |
| 2022-01-11 | 463.00 | 479.60 | 461.60 | 475.00 | 475.00 | 6,859 |
| 2022-01-10 | 464.00 | 477.40 | 464.00 | 475.00 | 475.00 | 8,428 |
| 2022-01-07 | 470.00 | 482.00 | 467.20 | 475.00 | 475.00 | 13,662 |
| 2022-01-05 | 476.00 | 482.80 | 472.60 | 475.00 | 475.00 | 910 |
| 2022-01-04 | 481.00 | 490.00 | 473.00 | 476.00 | 476.00 | 5,965 |
| 2022-01-03 | 472.20 | 486.20 | 472.00 | 481.00 | 481.00 | 2,292 |
| 2021-12-30 | 490.60 | 499.40 | 466.40 | 472.40 | 472.40 | 14,802 |
| 2021-12-29 | 487.60 | 497.00 | 484.00 | 484.00 | 484.00 | 3,961 |
| 2021-12-28 | 497.80 | 500.00 | 482.20 | 499.60 | 499.60 | 11,257 |
| 2021-12-27 | 455.00 | 508.50 | 450.40 | 500.00 | 500.00 | 12,518 |
| 2021-12-23 | 446.20 | 458.20 | 446.20 | 457.00 | 457.00 | 2,972 |
| 2021-12-22 | 459.00 | 461.00 | 441.00 | 455.00 | 455.00 | 5,367 |
| 2021-12-21 | 457.00 | 460.00 | 451.20 | 459.00 | 459.00 | 3,959 |
| 2021-12-20 | 428.20 | 466.00 | 428.20 | 457.00 | 457.00 | 11,767 |
| 2021-12-17 | 455.60 | 458.00 | 449.40 | 455.40 | 455.40 | 4,191 |
| 2021-12-16 | 450.20 | 460.00 | 450.20 | 455.60 | 455.60 | 3,160 |
| 2021-12-15 | 447.20 | 457.60 | 447.20 | 455.00 | 455.00 | 7,682 |
| 2021-12-14 | 450.00 | 462.00 | 448.20 | 460.00 | 460.00 | 14,096 |
| 2021-12-13 | 452.20 | 465.40 | 450.20 | 460.00 | 460.00 | 6,406 |
| 2021-12-10 | 455.00 | 464.00 | 449.60 | 461.20 | 461.20 | 4,709 |
| 2021-12-09 | 465.00 | 466.40 | 444.80 | 455.00 | 455.00 | 23,391 |
| 2021-12-08 | 465.00 | 466.40 | 449.60 | 460.00 | 460.00 | 13,490 |
| 2021-12-07 | 450.00 | 474.80 | 449.00 | 461.20 | 461.20 | 9,162 |
| 2021-12-06 | 460.00 | 467.80 | 446.20 | 460.00 | 460.00 | 11,620 |
| 2021-12-03 | 451.60 | 465.80 | 441.60 | 460.00 | 460.00 | 13,128 |
| 2021-12-02 | 451.60 | 469.80 | 449.60 | 460.00 | 460.00 | 21,384 |
| 2021-12-01 | 460.00 | 466.80 | 447.80 | 451.60 | 451.60 | 10,415 |
| 2021-11-30 | 460.00 | 479.00 | 446.20 | 460.00 | 460.00 | 13,374 |
| 2021-11-29 | 450.00 | 475.00 | 429.00 | 469.80 | 469.80 | 14,684 |
| 2021-11-26 | 460.00 | 472.00 | 450.00 | 460.20 | 460.20 | 6,008 |
| 2021-11-25 | 458.40 | 478.80 | 458.40 | 463.40 | 463.40 | 4,049 |
| 2021-11-24 | 461.60 | 477.60 | 456.20 | 474.60 | 474.60 | 5,070 |
| 2021-11-23 | 460.00 | 500.00 | 460.00 | 460.60 | 460.60 | 5,490 |
| 2021-11-22 | 460.20 | 485.20 | 453.40 | 460.00 | 460.00 | 7,628 |
| 2021-11-19 | 460.00 | 470.20 | 458.20 | 460.20 | 460.20 | 7,337 |
| 2021-11-18 | 470.20 | 479.80 | 457.80 | 460.00 | 460.00 | 7,421 |
| 2021-11-17 | 460.00 | 490.00 | 460.00 | 467.20 | 467.20 | 5,924 |
| 2021-11-16 | 461.00 | 487.00 | 456.60 | 460.00 | 460.00 | 8,746 |
| 2021-11-15 | 454.00 | 499.60 | 452.80 | 461.00 | 461.00 | 17,521 |
| 2021-11-12 | 453.80 | 473.60 | 452.20 | 455.00 | 455.00 | 10,979 |
| 2021-11-11 | 470.00 | 495.80 | 450.00 | 453.80 | 453.80 | 13,194 |
| 2021-11-10 | 497.00 | 530.00 | 482.40 | 482.80 | 482.80 | 13,622 |
| 2021-11-09 | 516.00 | 544.50 | 495.60 | 497.00 | 497.00 | 21,650 |
| 2021-11-08 | 606.00 | 606.00 | 516.00 | 516.00 | 516.00 | 38,610 |
| 2021-11-05 | 539.50 | 620.00 | 539.50 | 609.00 | 609.00 | 30,069 |
| 2021-11-04 | 509.00 | 540.00 | 482.80 | 539.50 | 539.50 | 24,028 |
| 2021-11-03 | 488.00 | 538.00 | 488.00 | 509.00 | 509.00 | 14,412 |
| 2021-11-02 | 501.00 | 540.00 | 486.00 | 488.00 | 488.00 | 15,637 |
| 2021-11-01 | 446.40 | 508.00 | 446.40 | 497.40 | 497.40 | 31,898 |
| 2021-10-29 | 432.60 | 475.00 | 417.20 | 446.20 | 446.20 | 20,971 |
| 2021-10-28 | 404.80 | 480.00 | 403.00 | 432.60 | 432.60 | 22,819 |
| 2021-10-27 | 420.00 | 497.00 | 393.40 | 407.00 | 407.00 | 35,808 |
| 2021-10-26 | 373.80 | 422.80 | 365.80 | 420.00 | 420.00 | 15,214 |
| 2021-10-25 | 360.00 | 379.40 | 360.00 | 373.80 | 373.80 | 6,764 |
| 2021-10-22 | 383.80 | 401.00 | 360.00 | 361.60 | 361.60 | 15,372 |
← NewerPage 21 of 21 · 1,257 trading days
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.