CDON AB (STO:CDON)
Sweden · Delayed Price · Currency is SEK 46.95
-1.05 (-2.19%)
Nov 3, 2026, 2:53 PM CET
CDON AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 48.00 | 48.00 | 45.30 | 46.95 | 46.95 | -2.19% | 22,046 |
| Nov 2, 2026 | 49.00 | 50.00 | 45.60 | 48.00 | 48.00 | 2.35% | 21,337 |
| Oct 30, 2026 | 45.10 | 48.00 | 45.10 | 46.90 | 46.90 | -0.21% | 24 |
| Oct 29, 2026 | 49.00 | 49.00 | 46.70 | 47.00 | 47.00 | -1.88% | 654 |
| Oct 28, 2026 | 47.90 | 47.90 | 46.20 | 47.90 | 47.90 | -3.04% | 34 |
| Oct 27, 2026 | 46.60 | 49.40 | 46.60 | 49.40 | 49.40 | 6.24% | 510 |
| Oct 26, 2026 | 44.00 | 47.70 | 44.00 | 46.50 | 46.50 | -4.12% | 78 |
| Oct 23, 2026 | 48.70 | 50.00 | 40.30 | 48.50 | 48.50 | -0.41% | 975 |
| Oct 22, 2026 | 42.90 | 48.70 | 39.00 | 48.70 | 48.70 | 13.79% | 7,872 |
| Oct 21, 2026 | 42.70 | 42.80 | 42.50 | 42.80 | 42.80 | 0.47% | 178 |
| Oct 20, 2026 | 42.00 | 42.60 | 41.10 | 42.60 | 42.60 | 3.65% | 249 |
| Oct 19, 2026 | 42.50 | 42.50 | 40.70 | 41.10 | 41.10 | -2.61% | 243 |
| Oct 16, 2026 | 40.20 | 42.80 | 40.20 | 42.20 | 42.20 | 1.20% | 345 |
| Oct 15, 2026 | 41.50 | 41.70 | 40.10 | 41.70 | 41.70 | 0.97% | 803 |
| Oct 14, 2026 | 40.80 | 42.50 | 40.80 | 41.30 | 41.30 | 1.23% | 470 |
| Oct 13, 2026 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | -3.32% | 22 |
| Oct 12, 2026 | 42.10 | 42.40 | 40.30 | 42.20 | 42.20 | -0.47% | 1,485 |
| Oct 9, 2026 | 40.20 | 42.40 | 40.20 | 42.40 | 42.40 | 4.95% | 315 |
| Oct 8, 2026 | 40.20 | 41.20 | 40.20 | 40.40 | 40.40 | -0.49% | 65 |
| Oct 7, 2026 | 40.40 | 42.30 | 40.10 | 40.60 | 40.60 | -3.10% | 2,249 |
| Oct 6, 2026 | 41.10 | 41.90 | 40.60 | 41.90 | 41.90 | -3.90% | 260 |
| Oct 5, 2026 | 43.60 | 43.60 | 43.50 | 43.60 | 43.60 | 1.40% | 611 |
| Oct 2, 2026 | 42.80 | 43.00 | 40.50 | 43.00 | 43.00 | 3.37% | 398 |
| Oct 1, 2026 | 40.60 | 42.90 | 40.10 | 41.60 | 41.60 | 0.73% | 642 |
| Sep 30, 2026 | 43.40 | 43.50 | 40.20 | 41.30 | 41.30 | -5.28% | 100 |
| Sep 29, 2026 | 41.00 | 43.60 | 41.00 | 43.60 | 43.60 | -0.23% | 174 |
| Sep 28, 2026 | 41.70 | 44.00 | 41.10 | 43.70 | 43.70 | -1.13% | 975 |
| Sep 25, 2026 | 44.80 | 44.80 | 41.50 | 44.20 | 44.20 | -1.56% | 768 |
| Sep 24, 2026 | 44.90 | 46.00 | 44.90 | 44.90 | 44.90 | - | 137 |
| Sep 23, 2026 | 42.80 | 45.00 | 42.50 | 44.90 | 44.90 | -1.32% | 45 |
| Sep 22, 2026 | 41.20 | 45.50 | 41.20 | 45.50 | 45.50 | -1.09% | 53 |
| Sep 21, 2026 | 45.40 | 46.00 | 45.00 | 46.00 | 46.00 | 1.32% | 127 |
| Sep 18, 2026 | 43.80 | 45.50 | 43.80 | 45.40 | 45.40 | 3.42% | 1,384 |
| Sep 17, 2026 | 43.10 | 43.90 | 43.00 | 43.90 | 43.90 | 2.33% | 407 |
| Sep 16, 2026 | 41.60 | 45.00 | 41.60 | 42.90 | 42.90 | -6.74% | 165 |
| Sep 15, 2026 | 43.00 | 46.50 | 42.60 | 46.00 | 46.00 | 2.68% | 183 |
| Sep 14, 2026 | 43.20 | 46.70 | 42.90 | 44.80 | 44.80 | - | 48 |
| Sep 11, 2026 | 44.30 | 45.30 | 40.90 | 44.80 | 44.80 | -1.54% | 1,861 |
| Sep 10, 2026 | 46.90 | 47.10 | 45.50 | 45.50 | 45.50 | -4.81% | 662 |
| Sep 9, 2026 | 46.60 | 47.90 | 45.10 | 47.80 | 47.80 | 3.91% | 532 |
| Sep 8, 2026 | 44.60 | 46.00 | 44.60 | 46.00 | 46.00 | -1.08% | 172 |
| Sep 7, 2026 | 46.90 | 47.70 | 45.20 | 46.50 | 46.50 | -0.85% | 584 |
| Sep 4, 2026 | 48.80 | 48.80 | 44.60 | 46.90 | 46.90 | -3.89% | 928 |
| Sep 3, 2026 | 49.30 | 49.80 | 47.20 | 48.80 | 48.80 | -1.01% | 766 |
| Sep 2, 2026 | 48.70 | 51.00 | 47.70 | 49.30 | 49.30 | -4.09% | 411 |
| Sep 1, 2026 | 51.80 | 51.80 | 42.00 | 51.40 | 51.40 | -3.02% | 30,528 |
| Aug 31, 2026 | 52.80 | 54.60 | 51.80 | 53.00 | 53.00 | 1.15% | 63 |
| Aug 28, 2026 | 53.00 | 53.00 | 51.40 | 52.40 | 52.40 | -1.13% | 548 |
| Aug 27, 2026 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | -1.49% | 102 |
| Aug 26, 2026 | 53.60 | 53.80 | 50.80 | 53.80 | 53.80 | 0.37% | 214 |