CDON AB (STO:CDON)
Sweden · Delayed Price · Currency is SEK 46.90
-1.90 (-3.89%)
Sep 4, 2026, 3:45 PM CET
CDON AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | - | - | 194 |
| 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 |
| Aug 25, 2026 | 52.00 | 53.60 | 52.00 | 53.60 | 53.60 | -0.37% | 304 |
| Aug 24, 2026 | 51.00 | 54.60 | 51.00 | 53.80 | 53.80 | -1.10% | 149 |
| Aug 21, 2026 | 53.00 | 54.60 | 52.00 | 54.40 | 54.40 | - | 149 |
| Aug 20, 2026 | 54.40 | 54.40 | 53.00 | 54.40 | 54.40 | 0.37% | 11 |
| Aug 19, 2026 | 53.60 | 54.20 | 52.80 | 54.20 | 54.20 | 1.50% | 103 |
| Aug 18, 2026 | 53.00 | 54.60 | 53.00 | 53.40 | 53.40 | -1.11% | 88 |
| Aug 17, 2026 | 53.60 | 54.00 | 53.60 | 54.00 | 54.00 | - | 288 |
| 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 |