Cdon AB

CDONAB
🏛️ sweden →
75.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 490.60 499.40 466.40 472.40 0.0M
2021-12-29 487.60 497.00 484.00 484.00 0.0M
2021-12-28 497.80 500.00 482.20 499.60 0.0M
2021-12-27 455.00 508.50 450.40 500.00 0.0M
2021-12-23 446.20 458.20 446.20 457.00 0.0M
2021-12-22 459.00 461.00 441.00 455.00 0.0M
2021-12-21 457.00 460.00 451.20 459.00 0.0M
2021-12-20 428.20 466.00 428.20 457.00 0.0M
2021-12-17 455.60 458.00 449.40 455.40 0.0M
2021-12-16 450.20 460.00 450.20 455.60 0.0M
2021-12-15 447.20 457.60 447.20 455.00 0.0M
2021-12-14 450.00 462.00 448.20 460.00 0.0M
2021-12-13 452.20 465.40 450.20 460.00 0.0M
2021-12-10 455.00 464.00 449.60 461.20 0.0M
2021-12-09 454.80 460.00 444.80 455.00 0.0M
2021-12-08 465.00 466.40 449.60 460.00 0.0M
2021-12-07 450.00 474.80 449.00 461.20 0.0M
2021-12-06 460.00 467.80 446.20 460.00 0.0M
2021-12-03 451.60 465.80 441.60 460.00 0.0M
2021-12-02 451.60 469.80 449.60 460.00 0.0M
2021-12-01 460.00 466.80 447.80 451.60 0.0M
2021-11-30 460.00 479.00 446.20 460.00 0.0M
2021-11-29 450.00 475.00 429.00 469.80 0.0M
2021-11-26 460.00 472.00 450.00 460.20 0.0M
2021-11-25 458.40 478.80 458.40 463.40 0.0M
2021-11-24 461.60 477.60 456.20 474.60 0.0M
2021-11-23 460.00 500.00 460.00 460.60 0.0M
2021-11-22 460.20 485.20 453.40 460.00 0.0M
2021-11-19 460.00 470.20 458.20 460.20 0.0M
2021-11-18 470.20 479.80 457.80 460.00 0.0M
2021-11-17 460.00 490.00 460.00 467.20 0.0M
2021-11-16 461.00 487.00 456.60 460.00 0.0M
2021-11-15 454.00 499.60 452.80 461.00 0.0M
2021-11-12 453.80 473.60 452.20 455.00 0.0M
2021-11-11 470.00 495.80 450.00 453.80 0.0M
2021-11-10 497.00 530.00 482.40 482.80 0.0M
2021-11-09 516.00 544.50 495.60 497.00 0.0M
2021-11-08 606.00 606.00 516.00 516.00 0.0M
2021-11-05 539.50 620.00 539.50 609.00 0.0M
2021-11-04 509.00 540.00 482.80 539.50 0.0M
2021-11-03 488.00 538.00 488.00 509.00 0.0M
2021-11-02 501.00 540.00 486.00 488.00 0.0M
2021-11-01 446.40 508.00 446.40 497.40 0.0M
2021-10-29 432.60 475.00 417.20 446.20 0.0M
2021-10-28 404.80 480.00 403.00 432.60 0.0M
2021-10-27 420.00 497.00 393.40 407.00 0.0M
2021-10-26 373.80 422.80 365.80 420.00 0.0M
2021-10-25 360.00 379.40 360.00 373.80 0.0M
2021-10-22 383.80 401.00 360.00 361.60 0.0M
2021-10-21 321.40 419.60 310.20 383.80 0.1M
2021-10-20 333.20 335.00 319.00 321.40 0.0M
2021-10-19 336.80 356.80 333.00 333.20 0.0M
2021-10-18 341.40 344.60 333.60 336.80 0.0M
2021-10-15 315.00 344.60 315.00 341.40 0.0M
2021-10-14 318.40 318.40 307.40 315.00 0.0M
2021-10-13 325.80 325.80 316.40 317.00 0.0M
2021-10-12 330.00 330.80 320.00 325.80 0.0M
2021-10-11 330.80 339.80 320.00 330.80 0.0M
2021-10-08 367.80 367.80 327.00 332.60 0.0M
2021-10-07 333.00 358.00 332.40 348.00 0.0M
2021-10-06 342.00 348.00 331.20 333.00 0.0M
2021-10-05 327.00 344.80 327.00 342.00 0.0M
2021-10-04 387.80 387.80 326.60 331.20 0.0M
2021-10-01 360.60 360.60 330.00 340.20 0.0M
2021-09-30 382.60 401.20 360.60 360.60 0.0M
2021-09-29 384.40 394.80 372.40 382.60 0.0M
2021-09-28 390.00 390.00 372.20 384.40 0.0M
2021-09-27 400.00 401.00 386.00 389.80 0.0M
2021-09-24 420.00 420.00 391.20 399.40 0.0M
2021-09-23 405.00 412.80 403.20 410.80 0.0M
2021-09-22 387.40 425.40 387.40 402.20 0.0M
2021-09-21 386.20 408.00 386.20 395.80 0.0M
2021-09-20 406.20 406.20 386.00 393.40 0.0M
2021-09-17 420.00 428.60 411.40 413.80 0.0M
2021-09-16 438.40 438.40 418.00 420.00 0.0M
2021-09-15 421.20 444.40 421.20 438.40 0.0M
2021-09-14 429.40 446.60 424.00 428.00 0.0M
2021-09-13 441.00 460.80 420.60 429.60 0.0M
2021-09-10 442.60 442.60 441.00 441.00 0.0M
2021-09-09 443.00 443.00 441.00 442.60 0.0M
2021-09-08 441.00 444.80 441.00 443.00 0.0M
2021-09-07 447.20 447.20 441.00 446.00 0.0M
2021-09-06 451.00 452.60 442.40 448.20 0.0M
2021-09-03 458.00 460.00 451.00 457.00 0.0M
2021-09-02 476.00 476.00 456.00 456.00 0.0M
2021-09-01 468.60 489.40 455.00 467.20 0.0M
2021-08-31 490.40 494.00 481.60 489.80 0.0M
2021-08-30 480.00 494.40 476.40 490.20 0.0M
2021-08-27 485.00 493.20 481.60 492.60 0.0M
2021-08-26 466.00 493.00 466.00 487.20 0.0M
2021-08-25 476.00 479.80 460.80 476.80 0.0M
2021-08-24 470.40 480.00 465.00 476.00 0.0M
2021-08-23 467.20 488.80 458.20 470.40 0.0M
2021-08-20 482.20 494.00 457.00 467.20 0.0M
2021-08-19 489.80 498.40 482.20 482.20 0.0M
2021-08-18 498.00 508.50 495.00 499.60 0.0M
2021-08-17 500.00 519.00 492.60 503.00 0.0M
2021-08-16 523.00 523.00 500.00 502.50 0.0M
2021-08-13 525.00 525.50 500.00 523.00 0.0M
2021-08-12 526.00 526.00 512.50 525.00 0.0M
2021-08-11 517.50 522.50 507.50 522.50 0.0M
2021-08-10 505.00 520.00 505.00 519.50 0.0M
2021-08-09 500.50 524.50 500.50 505.00 0.0M
2021-08-06 517.50 529.50 500.00 509.50 0.0M
2021-08-05 520.50 537.50 508.50 517.50 0.0M
2021-08-04 525.00 560.00 518.00 520.50 0.0M
2021-08-03 499.00 551.00 480.40 520.50 0.0M
2021-08-02 460.00 511.00 459.80 499.00 0.0M
2021-07-30 442.40 460.00 415.00 460.00 0.0M
2021-07-29 440.00 458.80 439.00 442.40 0.0M
2021-07-28 473.80 473.80 440.80 448.00 0.0M
2021-07-27 489.80 497.00 470.40 474.40 0.0M
2021-07-26 490.00 498.80 457.20 479.40 0.0M
2021-07-23 457.80 484.80 457.00 481.60 0.0M
2021-07-22 434.60 472.00 421.80 457.00 0.0M
2021-07-21 399.00 440.00 399.00 426.20 0.0M
2021-07-20 397.00 423.40 395.60 398.40 0.0M
2021-07-19 408.60 428.60 395.00 395.00 0.0M
2021-07-16 415.40 429.60 408.60 416.00 0.0M
2021-07-15 433.20 439.00 412.00 412.60 0.1M
2021-07-14 377.80 468.40 354.80 433.20 0.1M
2021-07-13 381.20 404.00 372.00 378.20 0.0M
2021-07-12 387.20 399.40 377.20 381.40 0.0M
2021-07-09 380.00 407.60 368.00 387.20 0.0M
2021-07-08 391.00 409.00 376.00 380.00 0.0M
2021-07-07 382.60 429.00 372.20 391.00 0.1M
2021-07-06 350.00 430.80 350.00 382.60 0.1M
2021-07-05 326.20 395.00 317.80 361.40 0.1M
2021-07-02 316.40 361.40 309.60 326.20 0.1M
2021-07-01 351.20 351.20 308.20 316.00 0.0M
2021-06-30 312.20 388.00 309.40 352.20 0.1M
2021-06-29 331.60 331.60 302.00 316.60 0.0M
2021-06-28 326.00 335.80 302.60 320.00 0.0M
2021-06-24 303.60 340.20 274.40 322.40 0.1M
2021-06-23 312.20 324.80 302.80 306.20 0.0M
2021-06-22 345.20 350.00 303.00 310.20 0.0M
2021-06-21 350.00 352.20 334.00 341.00 0.0M
2021-06-18 350.20 379.00 345.00 350.00 0.0M
2021-06-17 367.00 367.60 347.80 350.00 0.0M
2021-06-16 375.80 375.80 355.20 366.20 0.0M
2021-06-15 388.00 389.20 370.20 375.80 0.0M
2021-06-14 396.20 400.00 380.20 388.00 0.0M
2021-06-11 412.00 414.20 390.00 396.40 0.0M
2021-06-10 418.00 420.00 410.00 414.80 0.0M
2021-06-09 433.00 434.00 420.00 420.00 0.0M
2021-06-08 418.20 445.00 418.20 433.60 0.0M
2021-06-07 425.00 431.00 416.20 418.40 0.0M
2021-06-04 445.00 446.60 420.80 424.60 0.0M
2021-06-03 441.60 460.00 429.00 439.40 0.0M
2021-06-02 442.40 448.20 432.00 442.60 0.0M
2021-06-01 427.20 459.20 427.20 442.40 0.0M
2021-05-31 439.80 439.80 424.80 427.80 0.0M
2021-05-28 437.20 449.20 434.00 442.20 0.0M
2021-05-27 428.00 440.00 418.20 437.20 0.0M
2021-05-26 444.80 449.20 420.00 432.20 0.0M
2021-05-25 450.20 465.00 430.00 444.80 0.0M
2021-05-24 471.00 475.00 453.40 458.80 0.0M
2021-05-21 472.20 477.00 453.80 470.00 0.0M
2021-05-20 450.00 485.60 444.20 471.00 0.0M
2021-05-19 448.40 453.00 442.20 443.40 0.0M
2021-05-18 448.00 467.80 442.20 453.00 0.0M
2021-05-17 450.00 480.00 447.00 454.40 0.1M
2021-05-14 448.00 485.60 448.00 480.60 0.0M
2021-05-12 456.00 471.60 443.20 443.80 0.0M
2021-05-11 491.60 491.60 442.20 456.80 0.0M
2021-05-10 530.00 530.00 482.00 484.00 0.0M
2021-05-07 516.00 538.50 516.00 533.00 0.0M
2021-05-06 570.00 587.50 514.50 516.00 0.0M
2021-05-05 502.00 605.00 502.00 573.00 0.0M
2021-05-04 534.00 534.00 502.00 502.00 0.0M
2021-05-03 522.50 542.00 502.50 534.00 0.0M
2021-04-30 530.00 551.50 520.50 522.50 0.0M
2021-04-29 545.50 572.00 526.00 530.00 0.0M
2021-04-28 572.00 580.00 532.50 545.50 0.0M
2021-04-27 585.00 585.00 565.00 572.00 0.0M
2021-04-26 600.00 601.50 580.00 586.00 0.0M
2021-04-23 594.00 610.00 567.50 600.00 0.0M
2021-04-22 638.00 638.00 581.50 594.00 0.0M
2021-04-21 672.50 696.50 623.00 638.00 0.1M
2021-04-20 680.00 685.00 665.00 672.50 0.1M
2021-04-19 644.50 700.00 642.00 680.00 0.0M
2021-04-16 670.50 687.50 621.50 642.00 0.0M
2021-04-15 611.00 666.50 602.50 655.50 0.0M
2021-04-14 597.00 618.50 597.00 611.00 0.0M
2021-04-13 580.50 604.00 572.50 596.50 0.0M
2021-04-12 588.50 594.00 567.00 577.00 0.0M
2021-04-09 635.50 635.50 592.00 595.00 0.0M
2021-04-08 583.00 642.00 583.00 642.00 0.0M
2021-04-07 584.00 591.50 562.50 582.50 0.0M
2021-04-06 560.00 583.50 540.50 583.50 0.0M
2021-04-01 544.50 570.00 540.50 563.50 0.0M
2021-03-31 558.00 562.00 541.00 545.00 0.0M
2021-03-30 568.00 594.00 550.00 559.00 0.0M
2021-03-29 575.00 600.00 561.00 569.00 0.0M
2021-03-26 549.00 574.00 548.00 574.00 0.0M
2021-03-25 569.00 570.00 522.00 548.00 0.0M
2021-03-24 596.00 596.00 570.00 579.00 0.0M
2021-03-23 604.00 604.00 568.00 598.00 0.0M
2021-03-22 606.00 617.00 575.00 605.00 0.0M
2021-03-19 636.00 643.00 593.00 605.00 0.0M
2021-03-18 636.00 661.00 627.00 636.00 0.0M
2021-03-17 670.00 671.00 631.00 635.00 0.0M
2021-03-16 611.00 673.00 610.00 670.00 0.0M
2021-03-15 655.00 663.00 610.00 613.00 0.1M
2021-03-12 687.00 687.00 655.00 656.00 0.0M
2021-03-11 690.00 700.00 651.00 687.00 0.0M
2021-03-10 681.00 711.00 672.00 690.00 0.1M
2021-03-09 611.00 679.00 598.00 670.00 0.1M
2021-03-08 610.00 621.00 575.00 614.00 0.1M
2021-03-05 701.00 701.00 617.00 617.00 0.1M
2021-03-04 731.00 756.00 665.00 721.00 0.2M
2021-03-03 808.00 810.00 701.00 740.00 0.1M
2021-03-02 824.00 825.00 791.00 802.00 0.0M
2021-03-01 831.00 855.00 819.00 820.00 0.0M
2021-02-26 835.00 845.00 791.00 808.00 0.1M
2021-02-25 837.00 896.00 823.00 856.00 0.1M
2021-02-24 828.00 853.00 797.00 803.00 0.1M
2021-02-23 950.00 973.00 818.00 820.00 0.3M
2021-02-22 841.00 975.00 840.00 975.00 0.3M
2021-02-19 750.00 815.00 750.00 812.00 0.1M
2021-02-18 770.00 793.00 732.00 750.00 0.3M
2021-02-17 870.00 909.00 746.00 800.00 0.3M
2021-02-16 749.00 873.00 747.00 873.00 0.4M
2021-02-15 740.00 817.00 695.00 739.00 0.3M
2021-02-12 625.00 746.00 622.00 740.00 0.5M
2021-02-11 534.00 610.00 531.00 597.00 0.2M
2021-02-10 517.00 566.00 515.00 535.00 0.1M
2021-02-09 539.00 558.00 513.00 515.00 0.1M
2021-02-08 526.00 579.00 511.00 540.00 0.1M
2021-02-05 580.00 589.00 526.00 533.00 0.2M
2021-02-04 518.00 635.00 434.50 580.00 1.1M
2021-02-03 620.00 649.00 571.00 582.00 0.1M
2021-02-02 550.00 653.00 550.00 620.00 0.3M
2021-02-01 525.00 590.00 507.00 542.00 0.1M
2021-01-29 517.00 545.00 500.00 526.00 0.1M
2021-01-28 502.00 540.00 456.00 533.00 0.3M
2021-01-27 642.00 658.00 541.00 541.00 0.6M
2021-01-26 530.00 625.00 530.00 625.00 0.7M
2021-01-25 490.00 573.00 485.50 530.00 0.5M
2021-01-22 437.50 528.00 421.50 488.50 0.3M
2021-01-21 450.00 474.00 431.50 447.00 0.4M
2021-01-20 412.00 474.00 358.00 474.00 0.5M
2021-01-19 335.00 407.50 331.00 402.00 0.2M
2021-01-18 287.00 333.50 284.50 327.00 0.2M
2021-01-15 273.50 292.50 266.00 275.00 0.1M
2021-01-14 241.00 271.50 232.50 265.00 0.1M
2021-01-13 239.50 249.00 228.00 232.00 0.0M
2021-01-12 237.50 244.00 225.00 240.50 0.0M
2021-01-11 251.50 251.50 235.00 239.00 0.0M
2021-01-08 250.50 253.50 238.50 251.00 0.0M
2021-01-07 247.00 250.50 237.50 248.50 0.1M
2021-01-05 250.00 250.50 246.00 246.50 0.0M
2021-01-04 257.50 261.50 236.00 250.50 0.1M