CDON AB (STO:CDON)
Sweden · Delayed Price · Currency is SEK 64.00
-0.60 (-0.93%)
Jan 21, 2026, 1:22 PM CET
CDON AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 63.20 | 64.60 | 63.20 | 64.60 | 64.60 | 0.94% | 6,648 |
| Jan 19, 2026 | 63.00 | 64.40 | 63.00 | 64.00 | 64.00 | - | 4,165 |
| Jan 16, 2026 | 64.00 | 64.60 | 64.00 | 64.00 | 64.00 | -0.93% | 6,577 |
| Jan 15, 2026 | 63.40 | 64.60 | 62.80 | 64.60 | 64.60 | 0.94% | 6,501 |
| Jan 14, 2026 | 60.40 | 64.20 | 60.40 | 64.00 | 64.00 | 0.95% | 4,027 |
| Jan 13, 2026 | 63.80 | 64.80 | 63.20 | 63.40 | 63.40 | -0.94% | 7,141 |
| Jan 12, 2026 | 62.80 | 64.00 | 62.80 | 64.00 | 64.00 | 1.27% | 5,268 |
| Jan 9, 2026 | 63.80 | 64.20 | 63.00 | 63.20 | 63.20 | -2.77% | 5,228 |
| Jan 8, 2026 | 68.60 | 68.60 | 64.20 | 65.00 | 65.00 | - | 1,625 |
| Jan 7, 2026 | 65.20 | 65.20 | 63.00 | 65.00 | 65.00 | -0.61% | 1,317 |
| Jan 5, 2026 | 63.00 | 65.80 | 63.00 | 65.40 | 65.40 | 3.81% | 312 |
| Jan 2, 2026 | 63.00 | 64.80 | 63.00 | 63.00 | 63.00 | - | 286 |
| 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 |