Skip to main content
Cardeon AB (publ) (NGM:CARDEO)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0440
+0.0010 (2.33%)
At close: Apr 27, 2026

Cardeon AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.050.052.27%241,113
Apr 27, 20260.040.040.040.040.042.33%224,600
Apr 24, 20260.040.040.040.040.042.38%341,590
Apr 23, 20260.040.040.040.040.04-4.55%1,823,217
Apr 22, 20260.040.040.040.040.04-4.35%485,274
Apr 21, 20260.050.050.050.050.059.52%1,681,568
Apr 20, 20260.040.040.040.040.04-260,452
Apr 17, 20260.040.040.040.040.04-78,416
Apr 16, 20260.040.040.040.040.04-112,488
Apr 15, 20260.040.040.040.040.04-551,784
Apr 14, 20260.040.040.040.040.04-6.67%833,816
Apr 13, 20260.050.050.050.050.05-8.16%259,491
Apr 10, 20260.050.050.050.050.052.08%1,388,246
Apr 9, 20260.050.050.050.050.0537.14%2,887,325
Apr 8, 20260.040.040.040.040.0420.69%723,285
Apr 7, 20260.030.030.030.030.033.57%407,581
Apr 2, 20260.030.030.030.030.03-3.45%70,000
Apr 1, 20260.030.030.030.030.03-424,492
Mar 31, 20260.030.030.030.030.03-3.33%478,646
Mar 30, 20260.030.030.030.030.03-3.23%1,221,481
Mar 27, 20260.030.030.030.030.03-3,633
Mar 26, 20260.030.030.030.030.03-12,055
Mar 25, 20260.030.030.030.030.033.33%219,705
Mar 24, 20260.030.030.030.030.03-3.23%463,797
Mar 23, 20260.030.030.030.030.03-3.13%316,573
Mar 20, 20260.030.030.030.030.03-144,224
Mar 19, 20260.030.030.030.030.03-3.03%449,748
Mar 18, 20260.030.030.030.030.03-188,990
Mar 17, 20260.030.030.030.030.03-8.33%477,636
Mar 16, 20260.040.040.040.040.04-2.70%1,453,376
Mar 13, 20260.040.040.040.040.04-1,735,951
Mar 12, 20260.040.040.040.040.04-61,825
Mar 11, 20260.040.040.040.040.04-2.63%218,069
Mar 10, 20260.040.040.040.040.042.70%1,172,278
Mar 9, 20260.040.040.040.040.04-13.95%2,733,359
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