Skip to main content
Cardeon AB (publ) (NGM:CARDEO)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0510
+0.0030 (6.25%)
At close: Dec 3, 2025

Cardeon AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.080.080.080.080.08-3.85%1,405,856
Oct 8, 20250.080.080.080.080.089.86%1,884,256
Oct 7, 20250.070.070.070.070.075.97%1,855,839
Oct 6, 20250.070.070.070.070.07-21.18%8,547,429
Oct 3, 20250.090.090.090.090.09-5.56%371,285
Oct 2, 20250.090.090.090.090.09-3.23%988,183
Oct 1, 20250.090.090.090.090.098.14%3,373,559
Sep 30, 20250.090.090.090.090.09-6.52%2,933,518
Sep 29, 20250.090.090.090.090.0927.78%10,120,830
Sep 26, 20250.070.070.070.070.0710.77%8,829,186
Sep 25, 20250.070.070.070.070.073.17%4,383,596
Sep 24, 20250.060.060.060.060.06-760,586
Sep 23, 20250.060.060.060.060.06-1.56%1,427,726
Sep 22, 20250.060.060.060.060.0610.34%7,076,652
Sep 19, 20250.060.060.060.060.06-3.33%2,021,044
Sep 18, 20250.060.060.060.060.0611.11%8,132,098
Sep 17, 20250.050.050.050.050.0520.00%3,207,149
Sep 16, 20250.050.050.050.050.054.65%444,876
Sep 15, 20250.040.040.040.040.04-4.44%872,807
Sep 12, 20250.050.050.050.050.052.27%758,247
Sep 11, 20250.040.040.040.040.04-2.22%3,204,970
Sep 10, 20250.050.050.050.050.05-2,067,939
Sep 9, 20250.050.050.050.050.05-2.17%1,695,585
Sep 8, 20250.050.050.050.050.052.22%333,226
Sep 5, 20250.050.050.050.050.052.27%237,370
Sep 4, 20250.040.040.040.040.044.76%1,889,283
Sep 3, 20250.040.040.040.040.04-2.33%1,034,227
Sep 2, 20250.040.040.040.040.04-1,581,956
Sep 1, 20250.040.040.040.040.04-18.87%5,143,413
Aug 29, 20250.050.050.050.050.05-1.85%850,816
Aug 28, 20250.050.050.050.050.05-2,112,558
Aug 27, 20250.050.050.050.050.0512.50%780,775
Aug 26, 20250.050.050.050.050.05-2.04%864,580
Aug 25, 20250.050.050.050.050.05-2.00%846,851
Aug 22, 20250.050.050.050.050.058.70%134,158
Aug 21, 20250.050.050.050.050.05-4.17%638,761
Aug 20, 20250.050.050.050.050.05-522,152
Aug 19, 20250.050.050.050.050.05-527,914
Aug 18, 20250.050.050.050.050.054.35%117,812
Aug 15, 20250.050.050.050.050.054.55%548,584
Aug 14, 20250.040.040.040.040.04-8.33%202,131
Aug 13, 20250.050.050.050.050.0511.63%1,423,784
Aug 12, 20250.040.040.040.040.04-6.52%724,828
Aug 11, 20250.050.050.050.050.05-4.17%1,407,292
Aug 8, 20250.050.050.050.050.05-270,237
Aug 7, 20250.050.050.050.050.054.35%432,753
Aug 6, 20250.050.050.050.050.05-4.17%1,972,358
Aug 5, 20250.050.050.050.050.052.13%1,426,525
Aug 4, 20250.050.050.050.050.05-12.96%862,794
Aug 1, 20250.050.050.050.050.05-1.82%387,114
Jul 31, 20250.060.060.060.060.0610.00%1,401,045
Jul 30, 20250.050.050.050.050.05-10.71%2,355,680
Jul 29, 20250.060.060.060.060.061.82%357,448
Jul 28, 20250.060.060.060.060.06-6.78%719,956
Jul 25, 20250.060.060.060.060.06-13.24%2,634,325
Jul 24, 20250.070.070.070.070.076.25%3,760,950
Jul 23, 20250.060.060.060.060.0642.22%6,752,604
Jul 22, 20250.050.050.050.050.057.14%2,434,807
Jul 21, 20250.040.040.040.040.045.00%6,506,813