CDON AB (STO:CDON)
Sweden · Delayed Price · Currency is SEK 65.80
+2.20 (3.46%)
Nov 7, 2025, 3:24 PM CET
CDON AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 70.00 | 72.80 | 66.40 | 72.00 | 72.00 | - | 10,595 |
| Sep 23, 2025 | 65.60 | 72.00 | 63.40 | 72.00 | 72.00 | - | 5,168 |
| Sep 22, 2025 | 72.00 | 72.00 | 64.20 | 72.00 | 72.00 | - | 4,489 |
| Sep 19, 2025 | 63.60 | 77.00 | 63.60 | 72.00 | 72.00 | 15.02% | 25,380 |
| Sep 18, 2025 | 58.00 | 62.80 | 56.60 | 62.60 | 62.60 | 5.74% | 1,803 |
| Sep 17, 2025 | 58.20 | 59.40 | 58.00 | 59.20 | 59.20 | 0.34% | 620 |
| Sep 16, 2025 | 61.20 | 62.00 | 59.00 | 59.00 | 59.00 | -6.05% | 2,550 |
| Sep 15, 2025 | 62.20 | 62.80 | 60.40 | 62.80 | 62.80 | 0.64% | 989 |
| Sep 12, 2025 | 61.00 | 63.00 | 61.00 | 62.40 | 62.40 | -2.50% | 2,828 |
| Sep 11, 2025 | 58.80 | 66.60 | 58.80 | 64.00 | 64.00 | -6.71% | 4,661 |
| Sep 10, 2025 | 66.20 | 69.80 | 62.20 | 68.60 | 68.60 | 0.88% | 1,328 |
| Sep 9, 2025 | 64.00 | 68.00 | 61.60 | 68.00 | 68.00 | 6.25% | 2,993 |
| Sep 8, 2025 | 61.20 | 64.20 | 59.40 | 64.00 | 64.00 | 2.89% | 1,854 |
| Sep 5, 2025 | 62.20 | 65.80 | 62.00 | 62.20 | 62.20 | -6.04% | 1,053 |
| Sep 4, 2025 | 61.40 | 66.20 | 60.60 | 66.20 | 66.20 | 3.44% | 1,531 |
| Sep 3, 2025 | 63.20 | 64.00 | 59.80 | 64.00 | 64.00 | 1.27% | 524 |
| Sep 2, 2025 | 63.40 | 63.40 | 63.00 | 63.20 | 63.20 | -3.66% | 1,298 |
| Sep 1, 2025 | 64.00 | 65.60 | 63.60 | 65.60 | 65.60 | 2.18% | 824 |