CDON AB (STO:CDON)
Sweden · Delayed Price · Currency is SEK 54.00
0.00 (0.00%)
Aug 14, 2026, 5:22 PM CET
CDON AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 441 |
| Aug 13, 2026 | 52.60 | 54.80 | 52.60 | 54.00 | 54.00 | -0.74% | 162 |
| Aug 12, 2026 | 53.00 | 54.40 | 52.80 | 54.40 | 54.40 | 1.12% | 292 |
| Aug 11, 2026 | 52.20 | 54.20 | 52.20 | 53.80 | 53.80 | -2.18% | 58 |
| Aug 10, 2026 | 52.80 | 56.00 | 52.60 | 55.00 | 55.00 | 1.85% | 141 |
| Aug 7, 2026 | 54.60 | 55.00 | 52.40 | 54.00 | 54.00 | -1.10% | 360 |
| Aug 6, 2026 | 55.00 | 56.80 | 52.00 | 54.60 | 54.60 | -0.73% | 1,210 |
| Aug 5, 2026 | 54.40 | 56.20 | 53.40 | 55.00 | 55.00 | -1.08% | 384 |
| Aug 4, 2026 | 54.40 | 58.00 | 54.00 | 55.60 | 55.60 | -3.81% | 223 |
| Aug 3, 2026 | 57.20 | 58.80 | 54.00 | 57.80 | 57.80 | -1.37% | 35 |
| Jul 31, 2026 | 52.60 | 58.60 | 52.60 | 58.60 | 58.60 | 11.41% | 469 |
| Jul 30, 2026 | 51.20 | 54.00 | 50.00 | 52.60 | 52.60 | -0.75% | 574 |
| Jul 29, 2026 | 53.00 | 54.60 | 53.00 | 53.00 | 53.00 | -3.28% | 70 |
| Jul 28, 2026 | 54.80 | 54.80 | 51.20 | 54.80 | 54.80 | - | 100 |
| Jul 27, 2026 | 53.40 | 55.60 | 53.40 | 54.80 | 54.80 | 1.48% | 117 |
| Jul 24, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 315 |
| Jul 23, 2026 | 55.60 | 56.20 | 53.00 | 53.00 | 53.00 | -7.34% | 199 |
| Jul 22, 2026 | 57.80 | 57.80 | 55.80 | 57.20 | 57.20 | -3.05% | 165 |
| Jul 21, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.34% | 8 |
| Jul 20, 2026 | 58.20 | 59.80 | 58.20 | 59.80 | 59.80 | - | 73 |
| Jul 17, 2026 | 63.40 | 63.40 | 57.80 | 59.80 | 59.80 | -1.97% | 27 |
| Jul 16, 2026 | 60.00 | 67.80 | 60.00 | 61.00 | 61.00 | 1.67% | 138 |
| Jul 15, 2026 | 57.00 | 60.00 | 56.80 | 60.00 | 60.00 | -1.32% | 65 |
| Jul 14, 2026 | 58.00 | 69.00 | 58.00 | 60.80 | 60.80 | 1.33% | 1,029 |
| Jul 13, 2026 | 59.60 | 61.00 | 58.60 | 60.00 | 60.00 | -0.99% | 116 |
| Jul 10, 2026 | 59.60 | 60.60 | 59.60 | 60.60 | 60.60 | -0.33% | 497 |
| Jul 9, 2026 | 59.20 | 61.00 | 59.20 | 60.80 | 60.80 | -0.65% | 1,566 |
| Jul 8, 2026 | 59.20 | 61.20 | 59.20 | 61.20 | 61.20 | 0.99% | 2,428 |
| Jul 7, 2026 | 60.80 | 60.80 | 59.20 | 60.60 | 60.60 | -0.33% | 1,196 |
| Jul 6, 2026 | 60.80 | 60.80 | 58.40 | 60.80 | 60.80 | - | 41 |
| Jul 3, 2026 | 59.20 | 60.80 | 59.20 | 60.80 | 60.80 | - | 126 |
| Jul 2, 2026 | 61.00 | 61.00 | 59.20 | 60.80 | 60.80 | -1.62% | 398 |
| Jul 1, 2026 | 59.20 | 61.80 | 59.20 | 61.80 | 61.80 | 3.00% | 71 |
| Jun 30, 2026 | 60.80 | 60.80 | 60.00 | 60.00 | 60.00 | -1.32% | 1,041 |
| Jun 29, 2026 | 59.00 | 60.80 | 59.00 | 60.80 | 60.80 | -2.56% | 309 |
| Jun 25, 2026 | 60.20 | 63.00 | 60.00 | 62.40 | 62.40 | -2.19% | 815 |
| Jun 24, 2026 | 60.20 | 63.80 | 60.20 | 63.80 | 63.80 | 1.27% | 13 |
| Jun 23, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | -4.55% | 32 |
| Jun 22, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.37% | 1 |
| Jun 18, 2026 | 61.40 | 69.20 | 61.40 | 67.60 | 67.60 | 18.18% | 55 |
| Jun 17, 2026 | 59.20 | 59.20 | 57.20 | 57.20 | 57.20 | -4.67% | 404 |
| Jun 16, 2026 | 60.60 | 62.00 | 57.60 | 60.00 | 60.00 | -4.76% | 351 |
| Jun 15, 2026 | 60.60 | 63.00 | 60.60 | 63.00 | 63.00 | -3.08% | 16 |
| Jun 12, 2026 | 66.00 | 66.00 | 60.00 | 65.00 | 65.00 | -1.52% | 559 |
| Jun 11, 2026 | 66.40 | 66.40 | 65.00 | 66.00 | 66.00 | -0.60% | 1,817 |
| Jun 10, 2026 | 66.60 | 67.00 | 66.40 | 66.40 | 66.40 | -0.30% | 1,121 |
| Jun 9, 2026 | 67.20 | 67.20 | 66.60 | 66.60 | 66.60 | -1.48% | 182 |
| Jun 8, 2026 | 66.60 | 67.60 | 66.40 | 67.60 | 67.60 | 1.81% | 50 |
| Jun 5, 2026 | 66.40 | 67.40 | 66.40 | 66.40 | 66.40 | -1.78% | 94 |
| Jun 4, 2026 | 67.60 | 67.60 | 66.40 | 67.60 | 67.60 | - | 44 |