CDON AB (STO:CDON)
Sweden · Delayed Price · Currency is SEK 54.00
+1.00 (1.89%)
Jul 24, 2026, 5:29 PM CET
CDON AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 66.60 | 67.60 | 66.40 | 67.60 | 67.60 | -2.31% | 2,273 |
| Jun 2, 2026 | 67.00 | 69.20 | 66.00 | 69.20 | 69.20 | 3.28% | 1,800 |
| Jun 1, 2026 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 50 |
| May 29, 2026 | 68.00 | 68.80 | 67.00 | 67.00 | 67.00 | -2.90% | 4,186 |
| May 28, 2026 | 69.20 | 69.20 | 68.00 | 69.00 | 69.00 | 1.17% | 354 |
| May 27, 2026 | 68.20 | 68.40 | 68.20 | 68.20 | 68.20 | - | 1,470 |
| May 26, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.29% | 14 |
| May 25, 2026 | 69.20 | 70.00 | 68.00 | 68.00 | 68.00 | -1.73% | 1,739 |
| May 22, 2026 | 68.20 | 69.20 | 68.20 | 69.20 | 69.20 | 1.47% | 28 |
| May 21, 2026 | 68.40 | 68.40 | 68.20 | 68.20 | 68.20 | -1.45% | 108 |
| May 20, 2026 | 70.20 | 70.20 | 68.00 | 69.20 | 69.20 | -1.42% | 1,688 |
| May 19, 2026 | 69.20 | 70.20 | 69.20 | 70.20 | 70.20 | -0.57% | 101 |
| May 18, 2026 | 69.00 | 70.60 | 69.00 | 70.60 | 70.60 | 2.32% | 91 |
| May 15, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 292 |
| May 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 32 |