CDON AB (STO:CDON)
Sweden · Delayed Price · Currency is SEK 63.00
-2.00 (-3.08%)
Dec 30, 2025, 4:05 PM CET
CDON AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | -3.08% | 1,560 |
| Dec 29, 2025 | 62.80 | 65.00 | 61.80 | 65.00 | 65.00 | -0.91% | 11,814 |
| Dec 23, 2025 | 61.00 | 65.60 | 61.00 | 65.60 | 65.60 | 4.13% | 444 |
| Dec 22, 2025 | 63.00 | 68.80 | 63.00 | 63.00 | 63.00 | -0.32% | 2,113 |
| Dec 19, 2025 | 63.20 | 63.20 | 62.40 | 63.20 | 63.20 | 0.32% | 2,282 |
| Dec 18, 2025 | 63.00 | 63.80 | 63.00 | 63.00 | 63.00 | - | 726 |
| Dec 17, 2025 | 62.00 | 63.60 | 62.00 | 63.00 | 63.00 | -0.94% | 2,079 |
| Dec 16, 2025 | 63.00 | 63.60 | 62.60 | 63.60 | 63.60 | 0.95% | 2,259 |
| Dec 15, 2025 | 62.80 | 63.80 | 62.80 | 63.00 | 63.00 | -1.25% | 617 |
| Dec 12, 2025 | 62.80 | 64.00 | 62.80 | 63.80 | 63.80 | 1.27% | 893 |
| Dec 11, 2025 | 63.40 | 64.80 | 63.00 | 63.00 | 63.00 | -2.78% | 619 |
| Dec 10, 2025 | 63.60 | 64.80 | 63.60 | 64.80 | 64.80 | -0.31% | 16 |
| Dec 9, 2025 | 65.60 | 66.00 | 64.20 | 65.00 | 65.00 | -0.91% | 37,938 |
| Dec 8, 2025 | 64.80 | 66.80 | 64.00 | 65.60 | 65.60 | 0.61% | 71,095 |
| Dec 5, 2025 | 64.00 | 65.40 | 64.00 | 65.20 | 65.20 | 0.31% | 55,743 |
| Dec 4, 2025 | 65.20 | 65.20 | 65.00 | 65.00 | 65.00 | - | 36,940 |
| 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 |