Cardeon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.06	0.06	0.06	0.06	0.06	12.24%	1,760,447
May 4, 2026	0.05	0.05	0.05	0.05	0.05	11.36%	15,866,813
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	-	309,194
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-2.22%	132,819
Apr 28, 2026	0.05	0.05	0.05	0.05	0.05	2.27%	241,113
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	2.33%	224,600
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	341,590
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	-4.55%	1,823,217
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	-4.35%	485,274
Apr 21, 2026	0.05	0.05	0.05	0.05	0.05	9.52%	1,681,568
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	-	260,452
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	-	78,416
Apr 16, 2026	0.04	0.04	0.04	0.04	0.04	-	112,488
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	-	551,784
Apr 14, 2026	0.04	0.04	0.04	0.04	0.04	-6.67%	833,816
Apr 13, 2026	0.05	0.05	0.05	0.05	0.05	-8.16%	259,491
Apr 10, 2026	0.05	0.05	0.05	0.05	0.05	2.08%	1,388,246
Apr 9, 2026	0.05	0.05	0.05	0.05	0.05	37.14%	2,887,325
Apr 8, 2026	0.04	0.04	0.04	0.04	0.04	20.69%	723,285
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	407,581
Apr 2, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	70,000
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	-	424,492
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	478,646
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	1,221,481
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-	3,633
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	-	12,055
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	3.33%	219,705
Mar 24, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	463,797
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	316,573
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	-	144,224
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	449,748
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	-	188,990
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	-8.33%	477,636
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	1,453,376
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-	1,735,951
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-	61,825
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	218,069
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	1,172,278
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	-13.95%	2,733,359
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	7.50%	119,523
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	84,179
Mar 4, 2026	0.05	0.05	0.05	0.05	0.05	4.65%	164,222
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	7.50%	132,318
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-	232,754
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	17.65%	2,669,123
Feb 26, 2026	0.03	0.03	0.03	0.03	0.03	-2.86%	159,520
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	277,212
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	352,567
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	15.62%	485,600
Feb 20, 2026	0.03	0.03	0.03	0.03	0.03	6.67%	703,578