CDON AB (STO:CDON)
Sweden · Delayed Price · Currency is SEK 61.60
-2.40 (-3.75%)
Aug 1, 2025, 5:29 PM CET
CDON AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64.00 | 64.00 | 61.00 | 61.60 | 61.60 | -3.75% | 270 |
| Jul 31, 2025 | 62.00 | 64.00 | 59.80 | 64.00 | 64.00 | 3.90% | 30,490 |
| Jul 30, 2025 | 61.00 | 63.20 | 60.00 | 61.60 | 61.60 | -3.45% | 424 |
| Jul 29, 2025 | 64.80 | 64.80 | 60.60 | 63.80 | 63.80 | 1.27% | 456 |
| Jul 28, 2025 | 59.80 | 64.00 | 59.80 | 63.00 | 63.00 | 2.27% | 917 |
| Jul 25, 2025 | 60.60 | 61.80 | 60.40 | 61.60 | 61.60 | 1.65% | 1,048 |
| Jul 24, 2025 | 60.40 | 60.80 | 58.80 | 60.60 | 60.60 | -2.57% | 1,494 |
| Jul 23, 2025 | 61.00 | 63.00 | 60.00 | 62.20 | 62.20 | -1.27% | 1,951 |
| Jul 22, 2025 | 60.00 | 66.80 | 59.80 | 63.00 | 63.00 | 5.00% | 521 |
| Jul 21, 2025 | 56.40 | 64.40 | 56.40 | 60.00 | 60.00 | - | 1,825 |
| Jul 18, 2025 | 59.00 | 62.60 | 56.60 | 60.00 | 60.00 | 1.01% | 543 |
| Jul 17, 2025 | 64.00 | 65.00 | 56.40 | 59.40 | 59.40 | -1.66% | 10,453 |
| Jul 16, 2025 | 60.20 | 63.80 | 59.80 | 60.40 | 60.40 | 2.72% | 5,932 |
| Jul 15, 2025 | 46.10 | 62.80 | 46.10 | 58.80 | 58.80 | 13.08% | 12,387 |
| Jul 14, 2025 | 47.80 | 53.00 | 47.80 | 52.00 | 52.00 | 3.59% | 1,509 |
| Jul 11, 2025 | 48.80 | 51.00 | 47.50 | 50.20 | 50.20 | -1.95% | 2,421 |
| Jul 10, 2025 | 49.00 | 51.20 | 48.90 | 51.20 | 51.20 | 6.44% | 451 |
| Jul 9, 2025 | 48.90 | 48.90 | 47.00 | 48.10 | 48.10 | 2.34% | 731 |
| Jul 8, 2025 | 51.60 | 51.80 | 47.00 | 47.00 | 47.00 | -2.69% | 839 |
| Jul 7, 2025 | 49.20 | 50.40 | 48.00 | 48.30 | 48.30 | -8.52% | 2,959 |
| Jul 4, 2025 | 50.20 | 52.80 | 49.00 | 52.80 | 52.80 | 5.60% | 42 |
| Jul 3, 2025 | 49.30 | 51.80 | 49.00 | 50.00 | 50.00 | 0.60% | 1,588 |
| Jul 2, 2025 | 50.00 | 51.20 | 48.80 | 49.70 | 49.70 | 0.81% | 1,837 |
| Jul 1, 2025 | 51.00 | 51.00 | 48.90 | 49.30 | 49.30 | -1.00% | 859 |
| Jun 30, 2025 | 51.00 | 54.20 | 48.00 | 49.80 | 49.80 | -0.40% | 1,297 |
| Jun 27, 2025 | 49.60 | 50.40 | 47.70 | 50.00 | 50.00 | 0.81% | 1,809 |
| Jun 26, 2025 | 60.00 | 60.00 | 48.70 | 49.60 | 49.60 | -4.98% | 3,326 |
| Jun 25, 2025 | 48.50 | 60.00 | 48.50 | 52.20 | 52.20 | 4.40% | 3,262 |
| Jun 24, 2025 | 55.00 | 55.00 | 48.10 | 50.00 | 50.00 | 0.20% | 6,308 |
| Jun 23, 2025 | 48.00 | 51.20 | 45.80 | 49.90 | 49.90 | 2.46% | 4,933 |
| Jun 19, 2025 | 54.20 | 54.20 | 48.00 | 48.70 | 48.70 | -0.61% | 1,382 |
| Jun 18, 2025 | 52.80 | 59.60 | 48.90 | 49.00 | 49.00 | -7.20% | 4,035 |
| Jun 17, 2025 | 45.00 | 59.20 | 45.00 | 52.80 | 52.80 | -2.94% | 1,641 |
| Jun 16, 2025 | 53.00 | 59.40 | 52.00 | 54.40 | 54.40 | 1.12% | 3,585 |
| Jun 13, 2025 | 54.00 | 54.00 | 52.00 | 53.80 | 53.80 | -1.10% | 277 |
| Jun 12, 2025 | 57.40 | 57.40 | 54.40 | 54.40 | 54.40 | -6.85% | 765 |
| Jun 11, 2025 | 53.20 | 59.40 | 53.20 | 58.40 | 58.40 | 6.96% | 551 |
| Jun 10, 2025 | 56.00 | 56.00 | 52.60 | 54.60 | 54.60 | -2.85% | 322 |
| Jun 9, 2025 | 56.20 | 56.20 | 54.20 | 56.20 | 56.20 | -1.75% | 50 |
| Jun 5, 2025 | 57.40 | 57.40 | 55.00 | 57.20 | 57.20 | -0.35% | 106 |
| Jun 4, 2025 | 60.80 | 60.80 | 56.40 | 57.40 | 57.40 | -5.59% | 118 |
| Jun 3, 2025 | 58.00 | 60.80 | 54.80 | 60.80 | 60.80 | 1.67% | 510 |
| Jun 2, 2025 | 63.40 | 63.40 | 58.20 | 59.80 | 59.80 | -1.97% | 1,172 |
| May 30, 2025 | 59.00 | 62.60 | 56.00 | 61.00 | 61.00 | 8.93% | 608 |
| May 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| May 27, 2025 | 48.60 | 56.00 | 48.00 | 56.00 | 56.00 | 8.53% | 2,547 |
| May 26, 2025 | 54.40 | 54.40 | 50.40 | 51.60 | 51.60 | -5.49% | 1,155 |
| May 23, 2025 | 57.60 | 60.00 | 52.80 | 54.60 | 54.60 | -5.86% | 2,217 |
| May 22, 2025 | 63.20 | 63.20 | 51.20 | 58.00 | 58.00 | -7.94% | 7,103 |
| May 21, 2025 | 60.80 | 63.00 | 56.40 | 63.00 | 63.00 | -3.67% | 6,956 |