CDON AB CDON
OMXSTO · Sweden · Retail Trade
SEK 41.60+0.30 (+0.73%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 41.30 | -5.28% | SEK 43.40 | SEK 43.50 | SEK 40.20 | 100 |
| 2026-09-29 | SEK 43.60 | -0.23% | SEK 41.00 | SEK 43.60 | SEK 41.00 | 174 |
| 2026-09-28 | SEK 43.70 | -1.13% | SEK 41.70 | SEK 44.00 | SEK 41.10 | 975 |
| 2026-09-25 | SEK 44.20 | -1.56% | SEK 44.80 | SEK 44.80 | SEK 41.50 | 768 |
| 2026-09-24 | SEK 44.90 | 0.00% | SEK 44.90 | SEK 46.00 | SEK 44.90 | 137 |
| 2026-09-23 | SEK 44.90 | -1.32% | SEK 42.80 | SEK 45.00 | SEK 42.50 | 45 |
| 2026-09-22 | SEK 45.50 | -1.09% | SEK 41.20 | SEK 45.50 | SEK 41.20 | 53 |
| 2026-09-21 | SEK 46.00 | +1.32% | SEK 45.40 | SEK 46.00 | SEK 45.00 | 127 |
| 2026-09-18 | SEK 45.40 | +3.42% | SEK 43.80 | SEK 45.50 | SEK 43.80 | 1.38K |
| 2026-09-17 | SEK 43.90 | +2.33% | SEK 43.10 | SEK 43.90 | SEK 43.00 | 407 |
| 2026-09-16 | SEK 42.90 | -6.74% | SEK 41.60 | SEK 45.00 | SEK 41.60 | 165 |
| 2026-09-15 | SEK 46.00 | +2.68% | SEK 43.00 | SEK 46.50 | SEK 42.60 | 183 |
| 2026-09-14 | SEK 44.80 | 0.00% | SEK 43.20 | SEK 46.70 | SEK 42.90 | 48 |
| 2026-09-11 | SEK 44.80 | -1.54% | SEK 44.30 | SEK 45.30 | SEK 40.90 | 1.86K |
| 2026-09-10 | SEK 45.50 | -4.81% | SEK 46.90 | SEK 47.10 | SEK 45.50 | 662 |
| 2026-09-09 | SEK 47.80 | +3.91% | SEK 46.60 | SEK 47.90 | SEK 45.10 | 532 |
| 2026-09-08 | SEK 46.00 | -1.08% | SEK 44.60 | SEK 46.00 | SEK 44.60 | 172 |
| 2026-09-07 | SEK 46.50 | -0.85% | SEK 46.90 | SEK 47.70 | SEK 45.20 | 584 |
| 2026-09-04 | SEK 46.90 | -3.89% | SEK 48.80 | SEK 48.80 | SEK 44.60 | 928 |
| 2026-09-03 | SEK 48.80 | -1.01% | SEK 49.30 | SEK 49.80 | SEK 47.20 | 766 |
| 2026-09-02 | SEK 49.30 | -4.09% | SEK 48.70 | SEK 51.00 | SEK 47.70 | 411 |
| 2026-09-01 | SEK 51.40 | -3.02% | SEK 51.80 | SEK 51.80 | SEK 42.00 | 30.53K |
| 2026-08-31 | SEK 53.00 | +1.15% | SEK 52.80 | SEK 54.60 | SEK 51.80 | 63 |
| 2026-08-28 | SEK 52.40 | -1.13% | SEK 53.00 | SEK 53.00 | SEK 51.40 | 548 |
| 2026-08-27 | SEK 53.00 | -1.49% | SEK 53.20 | SEK 53.20 | SEK 53.00 | 102 |
| 2026-08-26 | SEK 53.80 | +0.37% | SEK 53.60 | SEK 53.80 | SEK 50.80 | 214 |
| 2026-08-25 | SEK 53.60 | -0.37% | SEK 52.00 | SEK 53.60 | SEK 52.00 | 304 |
| 2026-08-24 | SEK 53.80 | -1.10% | SEK 51.00 | SEK 54.60 | SEK 51.00 | 149 |
| 2026-08-21 | SEK 54.40 | 0.00% | SEK 53.00 | SEK 54.60 | SEK 52.00 | 149 |
| 2026-08-20 | SEK 54.40 | +0.37% | SEK 54.40 | SEK 54.40 | SEK 53.00 | 11 |
| 2026-08-19 | SEK 54.20 | +1.50% | SEK 53.60 | SEK 54.20 | SEK 52.80 | 103 |
| 2026-08-18 | SEK 53.40 | -1.11% | SEK 53.00 | SEK 54.60 | SEK 53.00 | 88 |
| 2026-08-17 | SEK 54.00 | 0.00% | SEK 53.60 | SEK 54.00 | SEK 53.60 | 288 |
| 2026-08-14 | SEK 54.00 | 0.00% | SEK 53.00 | SEK 54.00 | SEK 53.00 | 441 |
| 2026-08-13 | SEK 54.00 | -0.74% | SEK 52.60 | SEK 54.80 | SEK 52.60 | 162 |
| 2026-08-12 | SEK 54.40 | +1.12% | SEK 53.00 | SEK 54.40 | SEK 52.80 | 292 |
| 2026-08-11 | SEK 53.80 | -2.18% | SEK 52.20 | SEK 54.20 | SEK 52.20 | 58 |
| 2026-08-10 | SEK 55.00 | +1.85% | SEK 52.80 | SEK 56.00 | SEK 52.60 | 141 |
| 2026-08-07 | SEK 54.00 | -1.10% | SEK 54.60 | SEK 55.00 | SEK 52.40 | 360 |
| 2026-08-06 | SEK 54.60 | -0.73% | SEK 55.00 | SEK 56.80 | SEK 52.00 | 1.21K |
| 2026-08-05 | SEK 55.00 | -1.08% | SEK 54.40 | SEK 56.20 | SEK 53.40 | 384 |
| 2026-08-04 | SEK 55.60 | -3.81% | SEK 54.40 | SEK 58.00 | SEK 54.00 | 223 |
| 2026-08-03 | SEK 57.80 | -1.37% | SEK 57.20 | SEK 58.80 | SEK 54.00 | 35 |
| 2026-07-31 | SEK 58.60 | +11.41% | SEK 52.60 | SEK 58.60 | SEK 52.60 | 469 |
| 2026-07-30 | SEK 52.60 | -0.75% | SEK 51.20 | SEK 54.00 | SEK 50.00 | 574 |
| 2026-07-29 | SEK 53.00 | -3.28% | SEK 53.00 | SEK 54.60 | SEK 53.00 | 70 |
| 2026-07-28 | SEK 54.80 | 0.00% | SEK 54.80 | SEK 54.80 | SEK 51.20 | 100 |
| 2026-07-27 | SEK 54.80 | +1.48% | SEK 53.40 | SEK 55.60 | SEK 53.40 | 117 |
| 2026-07-24 | SEK 54.00 | +1.89% | SEK 53.00 | SEK 54.00 | SEK 53.00 | 315 |
| 2026-07-23 | SEK 53.00 | -7.34% | SEK 55.60 | SEK 56.20 | SEK 53.00 | 199 |
| 2026-07-22 | SEK 57.20 | -3.05% | SEK 57.80 | SEK 57.80 | SEK 55.80 | 165 |
| 2026-07-21 | SEK 59.00 | -1.34% | SEK 59.00 | SEK 59.00 | SEK 59.00 | 8 |
| 2026-07-20 | SEK 59.80 | 0.00% | SEK 58.20 | SEK 59.80 | SEK 58.20 | 73 |
| 2026-07-17 | SEK 59.80 | -1.97% | SEK 63.40 | SEK 63.40 | SEK 57.80 | 27 |
| 2026-07-16 | SEK 61.00 | +1.67% | SEK 60.00 | SEK 67.80 | SEK 60.00 | 138 |
| 2026-07-15 | SEK 60.00 | -1.32% | SEK 57.00 | SEK 60.00 | SEK 56.80 | 65 |
| 2026-07-14 | SEK 60.80 | +1.33% | SEK 58.00 | SEK 69.00 | SEK 58.00 | 1.03K |
| 2026-07-13 | SEK 60.00 | -0.99% | SEK 59.60 | SEK 61.00 | SEK 58.60 | 116 |
| 2026-07-10 | SEK 60.60 | -0.33% | SEK 59.60 | SEK 60.60 | SEK 59.60 | 497 |
| 2026-07-09 | SEK 60.80 | -0.65% | SEK 59.20 | SEK 61.00 | SEK 59.20 | 1.57K |
| 2026-07-08 | SEK 61.20 | +0.99% | SEK 59.20 | SEK 61.20 | SEK 59.20 | 2.43K |
| 2026-07-07 | SEK 60.60 | -0.33% | SEK 60.80 | SEK 60.80 | SEK 59.20 | 1.20K |
| 2026-07-06 | SEK 60.80 | 0.00% | SEK 60.80 | SEK 60.80 | SEK 58.40 | 41 |
| 2026-07-03 | SEK 60.80 | 0.00% | SEK 59.20 | SEK 60.80 | SEK 59.20 | 126 |
| 2026-07-02 | SEK 60.80 | -1.62% | SEK 61.00 | SEK 61.00 | SEK 59.20 | 398 |
| 2026-07-01 | SEK 61.80 | +3.00% | SEK 59.20 | SEK 61.80 | SEK 59.20 | 71 |
| 2026-06-30 | SEK 60.00 | -1.32% | SEK 60.80 | SEK 60.80 | SEK 60.00 | 1.04K |
| 2026-06-29 | SEK 60.80 | -2.56% | SEK 59.00 | SEK 60.80 | SEK 59.00 | 309 |
| 2026-06-26 | SEK 62.40 | 0.00% | SEK 62.40 | SEK 62.40 | SEK 62.40 | 0 |
| 2026-06-25 | SEK 62.40 | -2.19% | SEK 60.20 | SEK 63.00 | SEK 60.00 | 815 |
| 2026-06-24 | SEK 63.80 | +1.27% | SEK 60.20 | SEK 63.80 | SEK 60.20 | 13 |
| 2026-06-23 | SEK 63.00 | -4.55% | SEK 60.00 | SEK 63.00 | SEK 60.00 | 32 |
| 2026-06-22 | SEK 66.00 | -2.37% | SEK 66.00 | SEK 66.00 | SEK 66.00 | 1 |
| 2026-06-18 | SEK 67.60 | +18.18% | SEK 61.40 | SEK 69.20 | SEK 61.40 | 55 |
| 2026-06-17 | SEK 57.20 | -4.67% | SEK 59.20 | SEK 59.20 | SEK 57.20 | 404 |
| 2026-06-16 | SEK 60.00 | -4.76% | SEK 60.60 | SEK 62.00 | SEK 57.60 | 351 |
| 2026-06-15 | SEK 63.00 | -3.08% | SEK 60.60 | SEK 63.00 | SEK 60.60 | 16 |
| 2026-06-12 | SEK 65.00 | 0.00% | SEK 60.00 | SEK 65.00 | SEK 60.00 | 189 |
| 2026-06-11 | SEK 65.00 | -2.11% | SEK 66.40 | SEK 66.40 | SEK 65.00 | 1.75K |
| 2026-06-10 | SEK 66.40 | -0.30% | SEK 66.60 | SEK 67.00 | SEK 66.40 | 1.12K |
| 2026-06-09 | SEK 66.60 | -1.48% | SEK 67.20 | SEK 67.20 | SEK 66.60 | 182 |
| 2026-06-08 | SEK 67.60 | +1.81% | SEK 66.60 | SEK 67.60 | SEK 66.40 | 50 |
| 2026-06-05 | SEK 66.40 | -1.78% | SEK 66.40 | SEK 67.40 | SEK 66.40 | 94 |
| 2026-06-04 | SEK 67.60 | 0.00% | SEK 67.60 | SEK 67.60 | SEK 66.40 | 44 |
| 2026-06-03 | SEK 67.60 | -2.31% | SEK 66.60 | SEK 67.60 | SEK 66.40 | 2.27K |
| 2026-06-02 | SEK 69.20 | +3.28% | SEK 67.00 | SEK 69.20 | SEK 66.00 | 1.80K |
| 2026-06-01 | SEK 67.00 | 0.00% | SEK 67.00 | SEK 68.00 | SEK 67.00 | 50 |
| 2026-05-29 | SEK 67.00 | -2.90% | SEK 68.00 | SEK 68.80 | SEK 67.00 | 4.19K |
| 2026-05-28 | SEK 69.00 | +1.17% | SEK 69.20 | SEK 69.20 | SEK 68.00 | 354 |
| 2026-05-27 | SEK 68.20 | 0.00% | SEK 68.20 | SEK 68.40 | SEK 68.20 | 1.47K |