CDON AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 87.000 | 94.400 | 87.000 | 94.000 | 94.000 | 1,227 |
| 2024-11-14 | 96.200 | 96.200 | 92.600 | 95.000 | 95.000 | 1,547 |
| 2024-11-13 | 90.200 | 95.800 | 90.200 | 95.000 | 95.000 | 9,798 |
| 2024-11-12 | 93.400 | 95.000 | 90.200 | 95.000 | 95.000 | 1,517 |
| 2024-11-11 | 95.000 | 95.000 | 88.800 | 93.000 | 93.000 | 17,418 |
| 2024-11-08 | 92.200 | 95.600 | 88.000 | 95.000 | 95.000 | 9,519 |
| 2024-11-07 | 91.600 | 95.200 | 90.400 | 95.000 | 95.000 | 6,557 |
| 2024-11-06 | 95.200 | 97.800 | 91.600 | 95.600 | 95.600 | 9,507 |
| 2024-11-05 | 92.600 | 96.000 | 91.200 | 96.000 | 96.000 | 1,340 |
| 2024-11-04 | 91.200 | 95.800 | 86.600 | 95.800 | 95.800 | 5,821 |
| 2024-11-01 | 97.800 | 98.000 | 92.200 | 94.400 | 94.400 | 1,600 |
| 2024-10-31 | 92.800 | 98.600 | 90.800 | 97.200 | 97.200 | 6,275 |
| 2024-10-30 | 92.200 | 93.000 | 88.000 | 93.000 | 93.000 | 14,680 |
| 2024-10-29 | 86.800 | 93.600 | 84.000 | 93.600 | 93.600 | 12,908 |
| 2024-10-28 | 79.400 | 88.600 | 77.800 | 87.600 | 87.600 | 32,251 |
| 2024-10-25 | 69.000 | 79.600 | 69.000 | 79.600 | 79.600 | 9,987 |
| 2024-10-24 | 72.400 | 80.000 | 66.000 | 78.000 | 78.000 | 55,766 |
| 2024-10-23 | 68.000 | 72.800 | 65.800 | 72.400 | 72.400 | 1,815 |
| 2024-10-22 | 70.800 | 70.800 | 64.800 | 68.000 | 68.000 | 4,474 |
| 2024-10-21 | 65.200 | 66.800 | 64.800 | 64.800 | 64.800 | 505 |
| 2024-10-18 | 67.600 | 67.600 | 65.600 | 65.600 | 65.600 | 303 |
| 2024-10-17 | 67.200 | 68.400 | 65.200 | 67.800 | 67.800 | 4,588 |
| 2024-10-16 | 65.600 | 68.800 | 65.600 | 67.200 | 67.200 | 1,669 |
| 2024-10-15 | 62.200 | 67.400 | 62.200 | 65.600 | 65.600 | 2,963 |
| 2024-10-14 | 69.000 | 69.000 | 66.200 | 68.000 | 68.000 | 1,829 |
| 2024-10-11 | 67.800 | 69.800 | 66.600 | 69.000 | 69.000 | 4,000 |
| 2024-10-10 | 70.600 | 70.600 | 65.200 | 66.800 | 66.800 | 2,246 |
| 2024-10-09 | 62.200 | 69.600 | 61.200 | 68.000 | 68.000 | 20,371 |
| 2024-10-08 | 62.800 | 66.400 | 62.800 | 63.600 | 63.600 | 7,481 |
| 2024-10-07 | 67.800 | 71.000 | 65.600 | 68.000 | 68.000 | 7,366 |
| 2024-10-04 | 68.000 | 68.800 | 67.000 | 68.400 | 68.400 | 10,203 |
| 2024-10-03 | 68.600 | 68.600 | 65.600 | 68.000 | 68.000 | 4,860 |
| 2024-10-02 | 65.800 | 68.000 | 63.800 | 68.000 | 68.000 | 9,666 |
| 2024-10-01 | 66.000 | 67.800 | 63.000 | 65.800 | 65.800 | 7,146 |
| 2024-09-30 | 62.200 | 66.000 | 57.600 | 65.000 | 65.000 | 63,058 |
| 2024-09-27 | 69.000 | 70.600 | 56.400 | 62.200 | 62.200 | 86,884 |
| 2024-09-26 | 70.800 | 71.800 | 69.000 | 69.400 | 69.400 | 21,300 |
| 2024-09-25 | 72.200 | 76.800 | 71.000 | 71.600 | 71.600 | 11,573 |
| 2024-09-24 | 79.600 | 79.600 | 70.000 | 72.000 | 72.000 | 44,526 |
| 2024-09-23 | 79.800 | 79.800 | 77.400 | 77.600 | 77.600 | 2,477 |
| 2024-09-20 | 89.000 | 89.000 | 80.000 | 80.000 | 80.000 | 8,985 |
| 2024-09-19 | 76.800 | 86.800 | 76.800 | 82.000 | 82.000 | 23,540 |
| 2024-09-18 | 82.200 | 82.200 | 73.000 | 76.600 | 76.600 | 10,172 |
| 2024-09-17 | 76.800 | 84.800 | 76.000 | 78.600 | 78.600 | 13,173 |
| 2024-09-16 | 72.000 | 76.600 | 71.200 | 76.000 | 76.000 | 29,508 |
| 2024-09-13 | 84.800 | 84.800 | 69.000 | 69.800 | 69.800 | 45,873 |
| 2024-09-12 | 87.000 | 89.800 | 82.800 | 84.800 | 84.800 | 3,494 |
| 2024-09-11 | 90.000 | 90.000 | 85.200 | 87.400 | 87.400 | 7,070 |
| 2024-09-10 | 97.800 | 97.800 | 91.400 | 93.000 | 93.000 | 1,573 |
| 2024-09-09 | 97.600 | 103.00 | 97.600 | 98.000 | 98.000 | 5,748 |
| 2024-09-06 | 101.00 | 101.00 | 98.000 | 101.00 | 101.00 | 216 |
| 2024-09-05 | 102.00 | 103.50 | 97.800 | 101.00 | 101.00 | 956 |
| 2024-09-04 | 103.00 | 104.00 | 100.00 | 104.00 | 104.00 | 249 |
| 2024-09-03 | 102.50 | 105.00 | 102.50 | 104.50 | 104.50 | 1,074 |
| 2024-09-02 | 103.00 | 103.50 | 99.600 | 102.50 | 102.50 | 184 |
| 2024-08-30 | 104.00 | 106.50 | 103.50 | 105.50 | 105.50 | 781 |
| 2024-08-29 | 104.00 | 107.00 | 104.00 | 104.00 | 104.00 | 430 |
| 2024-08-28 | 103.50 | 107.00 | 103.50 | 106.00 | 106.00 | 867 |
| 2024-08-27 | 105.00 | 108.00 | 105.00 | 107.50 | 107.50 | 401 |
| 2024-08-26 | 106.50 | 108.50 | 105.50 | 108.50 | 108.50 | 549 |
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.