Advertisement
CDON AB (CDON.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 87.00 | 94.40 | 87.00 | 94.00 | 94.00 | 1,227 |
| Nov 14, 2024 | 96.20 | 96.20 | 92.60 | 95.00 | 95.00 | 1,547 |
| Nov 13, 2024 | 90.20 | 95.80 | 90.20 | 95.00 | 95.00 | 9,798 |
| Nov 12, 2024 | 93.40 | 95.00 | 90.20 | 95.00 | 95.00 | 1,517 |
| Nov 11, 2024 | 95.00 | 95.00 | 88.80 | 93.00 | 93.00 | 17,418 |
| Nov 08, 2024 | 92.20 | 95.60 | 88.00 | 95.00 | 95.00 | 9,519 |
| Nov 07, 2024 | 91.60 | 95.20 | 90.40 | 95.00 | 95.00 | 6,557 |
| Nov 06, 2024 | 95.20 | 97.80 | 91.60 | 95.60 | 95.60 | 9,507 |
| Nov 05, 2024 | 92.60 | 96.00 | 91.20 | 96.00 | 96.00 | 1,340 |
| Nov 04, 2024 | 91.20 | 95.80 | 86.60 | 95.80 | 95.80 | 5,821 |
| Nov 01, 2024 | 97.80 | 98.00 | 92.20 | 94.40 | 94.40 | 1,600 |
| Oct 31, 2024 | 92.80 | 98.60 | 90.80 | 97.20 | 97.20 | 6,275 |
| Oct 30, 2024 | 92.20 | 93.00 | 88.00 | 93.00 | 93.00 | 14,680 |
| Oct 29, 2024 | 86.80 | 93.60 | 84.00 | 93.60 | 93.60 | 12,908 |
| Oct 28, 2024 | 79.40 | 88.60 | 77.80 | 87.60 | 87.60 | 32,251 |
| Oct 25, 2024 | 69.00 | 79.60 | 69.00 | 79.60 | 79.60 | 9,987 |
| Oct 24, 2024 | 72.40 | 80.00 | 66.00 | 78.00 | 78.00 | 55,766 |
| Oct 23, 2024 | 68.00 | 72.80 | 65.80 | 72.40 | 72.40 | 1,815 |
| Oct 22, 2024 | 70.80 | 70.80 | 64.80 | 68.00 | 68.00 | 4,474 |
| Oct 21, 2024 | 65.20 | 66.80 | 64.80 | 64.80 | 64.80 | 505 |
| Oct 18, 2024 | 67.60 | 67.60 | 65.60 | 65.60 | 65.60 | 303 |
| Oct 17, 2024 | 67.20 | 68.40 | 65.20 | 67.80 | 67.80 | 4,588 |
| Oct 16, 2024 | 65.60 | 68.80 | 65.60 | 67.20 | 67.20 | 1,669 |
| Oct 15, 2024 | 62.20 | 67.40 | 62.20 | 65.60 | 65.60 | 2,963 |
| Oct 14, 2024 | 69.00 | 69.00 | 66.20 | 68.00 | 68.00 | 1,829 |
| Oct 11, 2024 | 67.80 | 69.80 | 66.60 | 69.00 | 69.00 | 4,000 |
| Oct 10, 2024 | 70.60 | 70.60 | 65.20 | 66.80 | 66.80 | 2,246 |
| Oct 09, 2024 | 62.20 | 69.60 | 61.20 | 68.00 | 68.00 | 20,371 |
| Oct 08, 2024 | 62.80 | 66.40 | 62.80 | 63.60 | 63.60 | 7,481 |
| Oct 07, 2024 | 67.80 | 71.00 | 65.60 | 68.00 | 68.00 | 7,366 |
| Oct 04, 2024 | 68.00 | 68.80 | 67.00 | 68.40 | 68.40 | 10,203 |
| Oct 03, 2024 | 68.60 | 68.60 | 65.60 | 68.00 | 68.00 | 4,860 |
| Oct 02, 2024 | 65.80 | 68.00 | 63.80 | 68.00 | 68.00 | 9,666 |
| Oct 01, 2024 | 66.00 | 67.80 | 63.00 | 65.80 | 65.80 | 7,146 |
| Sep 30, 2024 | 62.20 | 66.00 | 57.60 | 65.00 | 65.00 | 63,058 |
| Sep 27, 2024 | 69.00 | 70.60 | 56.40 | 62.20 | 62.20 | 86,884 |
| Sep 26, 2024 | 70.80 | 71.80 | 69.00 | 69.40 | 69.40 | 21,300 |
| Sep 25, 2024 | 72.20 | 76.80 | 71.00 | 71.60 | 71.60 | 11,573 |
| Sep 24, 2024 | 79.60 | 79.60 | 70.00 | 72.00 | 72.00 | 44,526 |
| Sep 23, 2024 | 79.80 | 79.80 | 77.40 | 77.60 | 77.60 | 2,477 |
| Sep 20, 2024 | 89.00 | 89.00 | 80.00 | 80.00 | 80.00 | 8,985 |
| Sep 19, 2024 | 76.80 | 86.80 | 76.80 | 82.00 | 82.00 | 23,540 |
| Sep 18, 2024 | 82.20 | 82.20 | 73.00 | 76.60 | 76.60 | 10,172 |
| Sep 17, 2024 | 76.80 | 84.80 | 76.00 | 78.60 | 78.60 | 13,173 |
| Sep 16, 2024 | 72.00 | 76.60 | 71.20 | 76.00 | 76.00 | 29,508 |
| Sep 13, 2024 | 84.80 | 84.80 | 69.00 | 69.80 | 69.80 | 45,873 |
| Sep 12, 2024 | 87.00 | 89.80 | 82.80 | 84.80 | 84.80 | 3,494 |
| Sep 11, 2024 | 90.00 | 90.00 | 85.20 | 87.40 | 87.40 | 7,070 |
| Sep 10, 2024 | 97.80 | 97.80 | 91.40 | 93.00 | 93.00 | 1,573 |
| Sep 09, 2024 | 97.60 | 103.00 | 97.60 | 98.00 | 98.00 | 5,748 |
| Sep 06, 2024 | 101.00 | 101.00 | 98.00 | 101.00 | 101.00 | 216 |
| Sep 05, 2024 | 102.00 | 103.50 | 97.80 | 101.00 | 101.00 | 956 |
| Sep 04, 2024 | 103.00 | 104.00 | 100.00 | 104.00 | 104.00 | 249 |
| Sep 03, 2024 | 102.50 | 105.00 | 102.50 | 104.50 | 104.50 | 1,074 |
| Sep 02, 2024 | 103.00 | 103.50 | 99.60 | 102.50 | 102.50 | 184 |
| Aug 30, 2024 | 104.00 | 106.50 | 103.50 | 105.50 | 105.50 | 781 |
| Aug 29, 2024 | 104.00 | 107.00 | 104.00 | 104.00 | 104.00 | 430 |
| Aug 28, 2024 | 103.50 | 107.00 | 103.50 | 106.00 | 106.00 | 867 |
| Aug 27, 2024 | 105.00 | 108.00 | 105.00 | 107.50 | 107.50 | 401 |
| Aug 26, 2024 | 106.50 | 108.50 | 105.50 | 108.50 | 108.50 | 549 |
| Aug 23, 2024 | 102.00 | 109.50 | 101.50 | 109.00 | 109.00 | 3,070 |
| Aug 22, 2024 | 111.50 | 112.00 | 101.00 | 101.00 | 101.00 | 3,760 |
| Aug 21, 2024 | 112.50 | 113.50 | 111.00 | 111.00 | 111.00 | 2,408 |
| Aug 20, 2024 | 112.50 | 117.00 | 112.50 | 117.00 | 117.00 | 111 |
| Aug 19, 2024 | 117.00 | 117.00 | 112.00 | 117.00 | 117.00 | 53 |
| Aug 16, 2024 | 114.50 | 115.00 | 112.00 | 115.00 | 115.00 | 1,433 |
| Aug 15, 2024 | 111.50 | 112.00 | 111.00 | 112.00 | 112.00 | 315 |
| Aug 14, 2024 | 111.50 | 114.00 | 111.50 | 112.00 | 112.00 | 1,706 |
| Aug 13, 2024 | 114.00 | 115.00 | 110.00 | 113.50 | 113.50 | 5,587 |
| Aug 12, 2024 | 114.50 | 120.00 | 114.50 | 116.00 | 116.00 | 443 |
| Aug 09, 2024 | 112.50 | 119.50 | 112.50 | 119.50 | 119.50 | 69 |
| Aug 08, 2024 | 116.00 | 119.50 | 116.00 | 119.50 | 119.50 | 22 |
| Aug 07, 2024 | 118.50 | 120.00 | 114.50 | 119.00 | 119.00 | 457 |
| Aug 06, 2024 | 115.00 | 120.00 | 113.00 | 118.50 | 118.50 | 682 |
| Aug 05, 2024 | 116.00 | 120.00 | 113.00 | 119.50 | 119.50 | 1,292 |
| Aug 02, 2024 | 119.50 | 124.50 | 119.50 | 124.50 | 124.50 | 170 |
| Aug 01, 2024 | 120.50 | 124.50 | 119.50 | 124.50 | 124.50 | 183 |
| Jul 31, 2024 | 115.00 | 131.50 | 113.00 | 126.00 | 126.00 | 2,402 |
| Jul 30, 2024 | 119.50 | 121.00 | 114.50 | 119.00 | 119.00 | 1,510 |
| Jul 29, 2024 | 119.50 | 122.00 | 118.50 | 122.00 | 122.00 | 477 |
| Jul 26, 2024 | 119.50 | 125.00 | 117.50 | 125.00 | 125.00 | 943 |
| Jul 25, 2024 | 118.00 | 120.00 | 116.50 | 120.00 | 120.00 | 435 |
| Jul 24, 2024 | 116.50 | 119.50 | 116.50 | 119.50 | 119.50 | 515 |
| Jul 23, 2024 | 116.00 | 119.50 | 116.00 | 119.50 | 119.50 | 199 |
| Jul 22, 2024 | 117.00 | 120.00 | 114.50 | 119.50 | 119.50 | 1,040 |
| Jul 19, 2024 | 116.00 | 120.50 | 116.00 | 120.50 | 120.50 | 532 |
| Jul 18, 2024 | 117.50 | 120.00 | 117.50 | 119.50 | 119.50 | 525 |
| Jul 17, 2024 | 117.00 | 121.50 | 116.50 | 120.50 | 120.50 | 1,378 |
| Jul 16, 2024 | 122.00 | 122.00 | 117.50 | 121.00 | 121.00 | 215 |
| Jul 15, 2024 | 120.50 | 122.00 | 118.50 | 122.00 | 122.00 | 1,858 |
| Jul 12, 2024 | 121.50 | 127.50 | 116.00 | 120.50 | 120.50 | 3,102 |
| Jul 11, 2024 | 120.50 | 127.50 | 120.50 | 125.50 | 125.50 | 892 |
| Jul 10, 2024 | 128.50 | 129.50 | 124.00 | 128.00 | 128.00 | 1,160 |
| Jul 09, 2024 | 125.00 | 128.50 | 124.50 | 128.50 | 128.50 | 876 |
| Jul 08, 2024 | 115.50 | 129.50 | 115.50 | 125.00 | 125.00 | 1,614 |
| Jul 05, 2024 | 117.00 | 121.00 | 117.00 | 120.50 | 120.50 | 2,850 |
| Jul 04, 2024 | 121.00 | 122.50 | 112.50 | 121.50 | 121.50 | 5,184 |
| Jul 03, 2024 | 123.50 | 123.50 | 121.00 | 123.00 | 123.00 | 364 |
| Jul 02, 2024 | 121.50 | 125.50 | 121.50 | 123.50 | 123.50 | 4,009 |
| Jul 01, 2024 | 124.50 | 128.50 | 124.00 | 127.00 | 127.00 | 2,198 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.