CDON AB (STO:CDON)
Sweden · Delayed Price · Currency is SEK 65.20
+0.20 (0.31%)
Dec 4, 2025, 9:21 AM CET
CDON AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 68.20 | 68.20 | 64.80 | 65.00 | 65.00 | -4.97% | 30,203 |
| Dec 2, 2025 | 63.20 | 69.60 | 63.20 | 68.40 | 68.40 | -2.29% | 659 |
| Dec 1, 2025 | 66.00 | 70.40 | 65.60 | 70.00 | 70.00 | 6.06% | 489 |
| Nov 28, 2025 | 66.80 | 66.80 | 65.00 | 66.00 | 66.00 | 0.30% | 8,772 |
| Nov 27, 2025 | 69.80 | 69.80 | 65.20 | 65.80 | 65.80 | -6.00% | 996 |
| Nov 26, 2025 | 66.40 | 70.00 | 65.40 | 70.00 | 70.00 | 6.06% | 4,449 |
| Nov 25, 2025 | 65.40 | 66.40 | 65.40 | 66.00 | 66.00 | - | 735 |
| Nov 24, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 593 |
| Nov 21, 2025 | 65.00 | 65.20 | 65.00 | 65.00 | 65.00 | -1.52% | 768 |
| Nov 20, 2025 | 65.20 | 66.00 | 65.00 | 66.00 | 66.00 | 1.23% | 970 |
| Nov 19, 2025 | 65.00 | 66.00 | 65.00 | 65.20 | 65.20 | 0.31% | 1,597 |
| Nov 18, 2025 | 64.80 | 65.40 | 64.80 | 65.00 | 65.00 | - | 1,997 |
| Nov 17, 2025 | 66.40 | 66.40 | 65.00 | 65.00 | 65.00 | -2.99% | 571 |
| Nov 14, 2025 | 65.20 | 67.00 | 65.00 | 67.00 | 67.00 | -2.90% | 799 |
| Nov 13, 2025 | 65.20 | 69.00 | 65.20 | 69.00 | 69.00 | 2.99% | 75 |
| Nov 12, 2025 | 64.60 | 67.20 | 64.00 | 67.00 | 67.00 | - | 1,876 |
| Nov 11, 2025 | 65.60 | 67.20 | 65.20 | 67.00 | 67.00 | 3.08% | 1,030 |
| Nov 10, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 293 |
| Nov 7, 2025 | 65.00 | 65.80 | 62.20 | 65.00 | 65.00 | 2.20% | 270 |
| Nov 6, 2025 | 59.80 | 63.60 | 59.80 | 63.60 | 63.60 | 6.00% | 10,542 |
| Nov 5, 2025 | 57.60 | 60.60 | 57.60 | 60.00 | 60.00 | - | 701 |
| Nov 4, 2025 | 55.60 | 60.00 | 55.60 | 60.00 | 60.00 | 1.69% | 3,001 |
| Nov 3, 2025 | 54.20 | 59.80 | 54.00 | 59.00 | 59.00 | 9.26% | 4,991 |
| Oct 31, 2025 | 56.20 | 56.20 | 51.60 | 54.00 | 54.00 | 1.12% | 759 |
| Oct 30, 2025 | 58.00 | 58.00 | 53.20 | 53.40 | 53.40 | -9.18% | 10,314 |
| Oct 29, 2025 | 58.00 | 58.80 | 56.00 | 58.80 | 58.80 | 1.38% | 643 |
| Oct 28, 2025 | 59.80 | 60.20 | 57.60 | 58.00 | 58.00 | -3.65% | 3,370 |
| Oct 27, 2025 | 62.20 | 63.40 | 60.00 | 60.20 | 60.20 | -5.35% | 4,170 |
| Oct 24, 2025 | 64.80 | 64.80 | 61.60 | 63.60 | 63.60 | - | 574 |
| Oct 23, 2025 | 63.60 | 68.00 | 61.00 | 63.60 | 63.60 | -0.62% | 25,195 |
| Oct 22, 2025 | 68.00 | 68.00 | 63.40 | 64.00 | 64.00 | -5.88% | 6,338 |
| Oct 21, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | - | 581 |
| Oct 20, 2025 | 65.60 | 68.00 | 62.00 | 68.00 | 68.00 | 2.72% | 2,726 |
| Oct 17, 2025 | 66.00 | 66.80 | 64.00 | 66.20 | 66.20 | -1.78% | 499 |
| Oct 16, 2025 | 70.00 | 70.00 | 63.20 | 67.40 | 67.40 | -3.71% | 2,679 |
| Oct 15, 2025 | 69.60 | 71.00 | 68.40 | 70.00 | 70.00 | 0.57% | 1,248 |
| Oct 14, 2025 | 68.60 | 71.20 | 68.60 | 69.60 | 69.60 | -5.95% | 707 |
| Oct 13, 2025 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | -1.33% | 3,046 |
| Oct 10, 2025 | 73.00 | 75.00 | 72.00 | 75.00 | 75.00 | 2.74% | 270 |
| Oct 9, 2025 | 72.80 | 74.20 | 72.00 | 73.00 | 73.00 | - | 1,623 |
| Oct 8, 2025 | 78.80 | 78.80 | 73.00 | 73.00 | 73.00 | -3.69% | 1,328 |
| Oct 7, 2025 | 78.60 | 78.60 | 73.00 | 75.80 | 75.80 | -3.81% | 377 |
| Oct 6, 2025 | 76.00 | 83.40 | 76.00 | 78.80 | 78.80 | 5.07% | 1,975 |
| Oct 3, 2025 | 73.20 | 79.80 | 72.20 | 75.00 | 75.00 | 1.90% | 2,187 |
| Oct 2, 2025 | 74.80 | 74.80 | 71.40 | 73.60 | 73.60 | - | 356 |
| Oct 1, 2025 | 73.00 | 77.00 | 71.20 | 73.60 | 73.60 | 0.82% | 1,185 |
| Sep 30, 2025 | 74.60 | 74.60 | 70.20 | 73.00 | 73.00 | 1.39% | 399 |
| Sep 29, 2025 | 72.20 | 74.60 | 70.40 | 72.00 | 72.00 | -4.00% | 3,993 |
| Sep 26, 2025 | 75.00 | 75.00 | 68.00 | 75.00 | 75.00 | 1.35% | 10,754 |
| Sep 25, 2025 | 71.80 | 74.00 | 66.20 | 74.00 | 74.00 | 2.78% | 4,391 |