Skip to main content
Cardeon AB (publ) (NGM:CARDEO)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0400
-0.0050 (-11.11%)
At close: Mar 5, 2026

Cardeon AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.040.040.040.040.047.50%119,523
Mar 5, 20260.040.040.040.040.04-11.11%84,179
Mar 4, 20260.050.050.050.050.054.65%164,222
Mar 3, 20260.040.040.040.040.047.50%132,318
Mar 2, 20260.040.040.040.040.04-232,754
Feb 27, 20260.040.040.040.040.0417.65%2,669,123
Feb 26, 20260.030.030.030.030.03-2.86%159,520
Feb 25, 20260.040.040.040.040.04-2.78%277,212
Feb 24, 20260.040.040.040.040.04-2.70%352,567
Feb 23, 20260.040.040.040.040.0415.62%485,600
Feb 20, 20260.030.030.030.030.036.67%703,578
Feb 19, 20260.030.030.030.030.03-266,540
Feb 18, 20260.030.030.030.030.03-1,439,057
Feb 17, 20260.030.030.030.030.03-3.23%218,689
Feb 16, 20260.030.030.030.030.0310.71%395,498
Feb 13, 20260.030.030.030.030.0312.00%1,010,248
Feb 12, 20260.030.030.030.030.03-7.41%1,229,585
Feb 11, 20260.030.030.030.030.03-17,406
Feb 10, 20260.030.030.030.030.03-2,715,629
Feb 9, 20260.030.030.030.030.03-6.90%4,095,646
Feb 6, 20260.030.030.030.030.033.57%1,139,588
Feb 5, 20260.030.030.030.030.03-1,071,179
Feb 4, 20260.030.030.030.030.03-6.67%1,369,392
Feb 3, 20260.030.030.030.030.03-411,677
Feb 2, 20260.030.030.030.030.03-3.23%397,736
Jan 30, 20260.030.030.030.030.033.33%2,141,063
Jan 29, 20260.030.030.030.030.03-9.09%7,313,290
Jan 28, 20260.030.030.030.030.03-10.81%1,071,739
Jan 27, 20260.040.040.040.040.0412.12%2,591,646
Jan 26, 20260.030.030.030.030.033.13%188,098
Jan 23, 20260.030.030.030.030.03-316,000
Jan 22, 20260.030.030.030.030.03-1,451,452
Jan 21, 20260.030.030.030.030.03-2,603,567
Jan 20, 20260.030.030.030.030.03-5.88%4,480,331
Jan 19, 20260.030.030.030.030.033.03%2,088,898
Jan 16, 20260.030.030.030.030.03-662,656
Jan 15, 20260.030.030.030.030.03-3,373,917
Jan 14, 20260.030.030.030.030.03-2.94%5,399,438
Jan 13, 20260.030.030.030.030.03-8.11%2,860,919
Jan 12, 20260.040.040.040.040.04-5,095,998
Jan 9, 20260.040.040.040.040.04-5.13%3,111,671
Jan 8, 20260.040.040.040.040.04-2.50%290,343
Jan 7, 20260.040.040.040.040.04-4.76%3,875,637
Jan 5, 20260.040.040.040.040.04-2.33%1,004,557
Jan 2, 20260.040.040.040.040.04-4.44%819,557
Dec 30, 20250.050.050.050.050.05-4.26%954,238
Dec 29, 20250.050.050.050.050.054.44%1,003,992
Dec 23, 20250.050.050.050.050.05-1,226,397
Dec 22, 20250.050.050.050.050.059.76%690,118
Dec 19, 20250.040.040.040.040.04-8.89%590,166
Dec 18, 20250.050.050.050.050.05-2.17%6,056,672
Dec 17, 20250.050.050.050.050.05-6.12%700,252
Dec 16, 20250.050.050.050.050.05-1,348,670
Dec 15, 20250.050.050.050.050.054.26%1,554,914
Dec 12, 20250.050.050.050.050.05-2.08%2,299,425
Dec 11, 20250.050.050.050.050.05-4.00%1,388,454
Dec 10, 20250.050.050.050.050.052.04%10,500
Dec 9, 20250.050.050.050.050.05-1,142,963
Dec 8, 20250.050.050.050.050.052.08%1,579,015
Dec 5, 20250.050.050.050.050.05-5.88%568,491
Dec 4, 20250.050.050.050.050.05-126,153
Dec 3, 20250.050.050.050.050.056.25%2,417,977
Dec 2, 20250.050.050.050.050.05-1,097,084
Dec 1, 20250.050.050.050.050.05-7.69%593,780
Nov 28, 20250.050.050.050.050.051.96%558,679
Nov 27, 20250.050.050.050.050.05-5.56%513,388
Nov 26, 20250.050.050.050.050.05-1.82%1,105,498
Nov 25, 20250.060.060.060.060.06-10,316
Nov 24, 20250.060.060.060.060.0610.00%490,365
Nov 21, 20250.050.050.050.050.05-10.71%441,301
Nov 20, 20250.060.060.060.060.06-3.45%464,282
Nov 19, 20250.060.060.060.060.06-1,938,301
Nov 18, 20250.060.060.060.060.065.45%960,582
Nov 17, 20250.060.060.060.060.06-5.17%1,039,483
Nov 14, 20250.060.060.060.060.065.45%667,864
Nov 13, 20250.060.060.060.060.06-5.17%1,255,408
Nov 12, 20250.060.060.060.060.067.41%13,402,216
Nov 11, 20250.050.050.050.050.05-487,755
Nov 10, 20250.050.050.050.050.05-10.00%933,681
Nov 7, 20250.060.060.060.060.069.09%595,959
Nov 6, 20250.060.060.060.060.06-1.79%231,946
Nov 5, 20250.060.060.060.060.06-6.67%1,482,671
Nov 4, 20250.060.060.060.060.061.69%812,091
Nov 3, 20250.060.060.060.060.06-292,540
Oct 31, 20250.060.060.060.060.06-404,250
Oct 30, 20250.060.060.060.060.067.27%404,716
Oct 29, 20250.060.060.060.060.06-8.33%3,379,593
Oct 28, 20250.060.060.060.060.06-6.25%2,018,710
Oct 27, 20250.060.060.060.060.06-1.54%2,143,030
Oct 24, 20250.070.070.070.070.078.33%1,657,674
Oct 23, 20250.060.060.060.060.06-3.23%3,907,387
Oct 22, 20250.060.060.060.060.06-4.62%928,933
Oct 21, 20250.070.070.070.070.07-4.41%1,408,351
Oct 20, 20250.070.070.070.070.071.49%980,889
Oct 17, 20250.070.070.070.070.07-1.47%694,368
Oct 16, 20250.070.070.070.070.07-4.23%1,292,513
Oct 15, 20250.070.070.070.070.071.43%869,853
Oct 14, 20250.070.070.070.070.07-366,431
Oct 13, 20250.070.070.070.070.07-5.41%774,120
Oct 10, 20250.070.070.070.070.07-1.33%162,775