CDON AB (STO:CDON)
Sweden
· Delayed Price · Currency is SEK 68.20
-1.00 (-1.45%)
Apr 28, 2026, 4:59 PM CET
CDON AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.60 | 70.20 | 68.20 | 68.20 | 68.20 | -1.45% | 577 |
| Apr 27, 2026 | 68.00 | 69.60 | 66.40 | 69.20 | 69.20 | 1.47% | 5,465 |
| Apr 24, 2026 | 67.80 | 69.00 | 67.60 | 68.20 | 68.20 | 0.89% | 1,034 |
| Apr 23, 2026 | 70.80 | 75.00 | 67.60 | 67.60 | 67.60 | -4.25% | 1,481 |
| Apr 22, 2026 | 70.00 | 71.40 | 69.60 | 70.60 | 70.60 | 0.86% | 880 |
| Apr 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 38 |
| Apr 20, 2026 | 68.20 | 70.00 | 68.20 | 70.00 | 70.00 | -1.69% | 977 |
| Apr 17, 2026 | 70.20 | 71.20 | 70.20 | 71.20 | 71.20 | 1.71% | 48 |
| Apr 16, 2026 | 70.00 | 71.20 | 68.60 | 70.00 | 70.00 | -2.51% | 2,063 |
| Apr 15, 2026 | 69.80 | 71.80 | 69.80 | 71.80 | 71.80 | - | 733 |
| Apr 14, 2026 | 73.80 | 73.80 | 71.00 | 71.80 | 71.80 | - | 592 |
| Apr 13, 2026 | 69.80 | 73.00 | 69.80 | 71.80 | 71.80 | 2.87% | 974 |
| Apr 10, 2026 | 68.20 | 70.00 | 68.00 | 69.80 | 69.80 | 2.35% | 1,347 |
| Apr 9, 2026 | 69.80 | 70.00 | 68.20 | 68.20 | 68.20 | -2.29% | 176 |
| Apr 8, 2026 | 69.80 | 70.00 | 69.80 | 69.80 | 69.80 | - | 521 |
| Apr 7, 2026 | 67.80 | 69.80 | 67.80 | 69.80 | 69.80 | -0.29% | 1,479 |
| Apr 2, 2026 | 68.00 | 70.00 | 67.60 | 70.00 | 70.00 | - | 3,829 |
| Apr 1, 2026 | 67.60 | 73.20 | 67.00 | 70.00 | 70.00 | 0.29% | 1,205 |
| Mar 31, 2026 | 66.60 | 70.00 | 66.60 | 69.80 | 69.80 | -5.42% | 3,027 |
| Mar 30, 2026 | 65.80 | 73.80 | 65.80 | 73.80 | 73.80 | -0.27% | 145 |
| Mar 27, 2026 | 70.00 | 75.00 | 70.00 | 74.00 | 74.00 | 6.02% | 232 |
| Mar 26, 2026 | 71.00 | 71.00 | 69.80 | 69.80 | 69.80 | -1.69% | 8,333 |
| Mar 25, 2026 | 71.40 | 71.40 | 69.20 | 71.00 | 71.00 | - | 1,216 |
| Mar 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 3.50% | 50 |
| Mar 23, 2026 | 69.20 | 69.20 | 68.60 | 68.60 | 68.60 | -0.87% | 217 |
| Mar 20, 2026 | 68.40 | 70.80 | 68.40 | 69.20 | 69.20 | 1.47% | 210 |
| Mar 18, 2026 | 68.20 | 71.60 | 68.20 | 68.20 | 68.20 | 1.49% | 224 |
| Mar 17, 2026 | 68.00 | 68.00 | 67.20 | 67.20 | 67.20 | -2.89% | 6,919 |
| Mar 16, 2026 | 66.00 | 73.80 | 66.00 | 69.20 | 69.20 | 2.98% | 401 |
| Mar 13, 2026 | 67.60 | 69.00 | 67.20 | 67.20 | 67.20 | -2.61% | 303 |
| Mar 11, 2026 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | -1.43% | 1,933 |
| Mar 10, 2026 | 69.60 | 70.00 | 69.40 | 70.00 | 70.00 | - | 15,134 |
| Mar 9, 2026 | 69.60 | 70.00 | 67.80 | 70.00 | 70.00 | - | 33,374 |
| Mar 6, 2026 | 69.40 | 70.00 | 69.40 | 70.00 | 70.00 | -1.13% | 1,835 |
| Mar 5, 2026 | 73.80 | 73.80 | 67.40 | 70.80 | 70.80 | -2.75% | 480 |
| Mar 4, 2026 | 70.00 | 72.80 | 65.40 | 72.80 | 72.80 | 4.00% | 467 |
| Mar 3, 2026 | 70.20 | 73.80 | 70.00 | 70.00 | 70.00 | - | 573 |
| Mar 2, 2026 | 69.20 | 70.20 | 66.80 | 70.00 | 70.00 | -5.41% | 966 |
| Feb 27, 2026 | 70.80 | 74.20 | 70.80 | 74.00 | 74.00 | 4.52% | 413 |
| Feb 26, 2026 | 69.80 | 71.40 | 68.40 | 70.80 | 70.80 | 4.12% | 642 |
| Feb 25, 2026 | 71.20 | 71.40 | 68.00 | 68.00 | 68.00 | -5.03% | 11,974 |
| Feb 24, 2026 | 67.60 | 71.80 | 67.60 | 71.60 | 71.60 | 6.23% | 3,712 |
| Feb 23, 2026 | 71.20 | 74.00 | 67.40 | 67.40 | 67.40 | -5.07% | 15,846 |
| Feb 20, 2026 | 71.00 | 71.80 | 70.60 | 71.00 | 71.00 | -1.11% | 12,858 |
| Feb 19, 2026 | 74.00 | 74.00 | 71.00 | 71.80 | 71.80 | -6.27% | 12,099 |
| Feb 18, 2026 | 70.00 | 76.60 | 70.00 | 76.60 | 76.60 | 8.50% | 12,690 |
| Feb 17, 2026 | 73.40 | 73.80 | 70.60 | 70.60 | 70.60 | -1.94% | 35,833 |
| Feb 16, 2026 | 70.60 | 72.80 | 69.80 | 72.00 | 72.00 | -1.10% | 13,234 |
| Feb 13, 2026 | 72.80 | 79.00 | 69.00 | 72.80 | 72.80 | -2.93% | 19,267 |
| Feb 12, 2026 | 71.60 | 75.00 | 71.60 | 75.00 | 75.00 | 4.46% | 1,399 |
| Feb 11, 2026 | 71.20 | 75.00 | 71.20 | 71.80 | 71.80 | 0.84% | 23,230 |
| Feb 10, 2026 | 70.00 | 71.20 | 70.00 | 71.20 | 71.20 | -0.84% | 1,071 |
| Feb 9, 2026 | 70.00 | 71.80 | 70.00 | 71.80 | 71.80 | -0.28% | 95 |
| Feb 6, 2026 | 70.20 | 72.00 | 70.00 | 72.00 | 72.00 | 1.41% | 1,971 |
| Feb 5, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 250 |
| Feb 4, 2026 | 72.00 | 72.00 | 68.40 | 71.00 | 71.00 | -1.39% | 2,807 |
| Feb 3, 2026 | 72.00 | 72.00 | 69.40 | 72.00 | 72.00 | 2.86% | 2,124 |
| Feb 2, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 234 |
| Jan 30, 2026 | 65.40 | 70.00 | 65.20 | 70.00 | 70.00 | 2.94% | 3,892 |
| Jan 29, 2026 | 65.00 | 68.00 | 64.40 | 68.00 | 68.00 | 4.62% | 2,701 |
| Jan 28, 2026 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 2,343 |
| Jan 27, 2026 | 68.40 | 68.40 | 65.00 | 66.00 | 66.00 | -4.07% | 1,168 |
| Jan 26, 2026 | 65.20 | 69.00 | 65.20 | 68.80 | 68.80 | -0.58% | 250 |
| Jan 23, 2026 | 70.20 | 70.20 | 66.80 | 69.20 | 69.20 | -1.14% | 10,164 |
| Jan 22, 2026 | 63.00 | 70.00 | 63.00 | 70.00 | 70.00 | 9.72% | 32,968 |
| Jan 21, 2026 | 63.40 | 64.40 | 63.40 | 63.80 | 63.80 | -1.24% | 4,372 |
| Jan 20, 2026 | 63.20 | 64.60 | 63.20 | 64.60 | 64.60 | 0.94% | 6,648 |
| Jan 19, 2026 | 63.00 | 64.40 | 63.00 | 64.00 | 64.00 | - | 4,165 |
| Jan 16, 2026 | 64.00 | 64.60 | 64.00 | 64.00 | 64.00 | -0.93% | 6,577 |
| Jan 15, 2026 | 63.40 | 64.60 | 62.80 | 64.60 | 64.60 | 0.94% | 6,501 |
| Jan 14, 2026 | 60.40 | 64.20 | 60.40 | 64.00 | 64.00 | 0.95% | 4,027 |
| Jan 13, 2026 | 63.80 | 64.80 | 63.20 | 63.40 | 63.40 | -0.94% | 7,141 |
| Jan 12, 2026 | 62.80 | 64.00 | 62.80 | 64.00 | 64.00 | 1.27% | 5,268 |
| Jan 9, 2026 | 63.80 | 64.20 | 63.00 | 63.20 | 63.20 | -2.77% | 5,228 |
| Jan 8, 2026 | 68.60 | 68.60 | 64.20 | 65.00 | 65.00 | - | 1,625 |
| Jan 7, 2026 | 65.20 | 65.20 | 63.00 | 65.00 | 65.00 | -0.61% | 1,317 |
| Jan 5, 2026 | 63.00 | 65.80 | 63.00 | 65.40 | 65.40 | 3.81% | 312 |
| Jan 2, 2026 | 63.00 | 64.80 | 63.00 | 63.00 | 63.00 | - | 286 |
| Dec 30, 2025 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | -3.08% | 1,560 |
| Dec 29, 2025 | 62.80 | 65.00 | 61.80 | 65.00 | 65.00 | -0.91% | 11,814 |
| Dec 23, 2025 | 61.00 | 65.60 | 61.00 | 65.60 | 65.60 | 4.13% | 444 |
| Dec 22, 2025 | 63.00 | 68.80 | 63.00 | 63.00 | 63.00 | -0.32% | 2,113 |
| Dec 19, 2025 | 63.20 | 63.20 | 62.40 | 63.20 | 63.20 | 0.32% | 2,282 |
| Dec 18, 2025 | 63.00 | 63.80 | 63.00 | 63.00 | 63.00 | - | 726 |
| Dec 17, 2025 | 62.00 | 63.60 | 62.00 | 63.00 | 63.00 | -0.94% | 2,079 |
| Dec 16, 2025 | 63.00 | 63.60 | 62.60 | 63.60 | 63.60 | 0.95% | 2,259 |
| Dec 15, 2025 | 62.80 | 63.80 | 62.80 | 63.00 | 63.00 | -1.25% | 617 |
| Dec 12, 2025 | 62.80 | 64.00 | 62.80 | 63.80 | 63.80 | 1.27% | 893 |
| Dec 11, 2025 | 63.40 | 64.80 | 63.00 | 63.00 | 63.00 | -2.78% | 619 |
| Dec 10, 2025 | 63.60 | 64.80 | 63.60 | 64.80 | 64.80 | -0.31% | 16 |
| Dec 9, 2025 | 65.60 | 66.00 | 64.20 | 65.00 | 65.00 | -0.91% | 37,938 |
| Dec 8, 2025 | 64.80 | 66.80 | 64.00 | 65.60 | 65.60 | 0.61% | 71,095 |
| Dec 5, 2025 | 64.00 | 65.40 | 64.00 | 65.20 | 65.20 | 0.31% | 55,743 |
| Dec 4, 2025 | 65.20 | 65.20 | 65.00 | 65.00 | 65.00 | - | 36,940 |
| Dec 3, 2025 | 68.20 | 68.20 | 64.80 | 65.00 | 65.00 | -4.97% | 30,203 |
| Dec 2, 2025 | 63.20 | 69.60 | 63.20 | 68.40 | 68.40 | -2.29% | 659 |
| Dec 1, 2025 | 66.00 | 70.40 | 65.60 | 70.00 | 70.00 | 6.06% | 489 |
| Nov 28, 2025 | 66.80 | 66.80 | 65.00 | 66.00 | 66.00 | 0.30% | 8,772 |
| Nov 27, 2025 | 69.80 | 69.80 | 65.20 | 65.80 | 65.80 | -6.00% | 996 |
| Nov 26, 2025 | 66.40 | 70.00 | 65.40 | 70.00 | 70.00 | 6.06% | 4,449 |