Cardeon historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.480	0.480	0.439	0.439	0.439	43,627
2022-09-06	0.494	0.494	0.477	0.477	0.477	7,658
2022-09-05	0.608	0.608	0.462	0.500	0.500	107,594
2022-09-02	0.530	1.000	0.530	0.600	0.600	261,231
2022-09-01	0.387	0.510	0.387	0.500	0.500	147,800
2022-08-31	0.441	0.504	0.401	0.456	0.456	27,050
2022-08-30	0.435	0.435	0.435	0.435	0.435	5,787
2022-08-29	0.431	0.510	0.430	0.504	0.504	63,786
2022-08-25	0.500	0.520	0.500	0.520	0.520	3,100
2022-08-24	0.526	0.526	0.450	0.480	0.480	9,152
2022-08-23	0.542	0.542	0.538	0.538	0.538	1,104
2022-08-22	0.470	0.474	0.450	0.450	0.450	17,111
2022-08-19	0.566	0.566	0.498	0.498	0.498	62,507
2022-08-18	0.698	0.698	0.540	0.540	0.540	104,595
2022-08-17	0.666	0.666	0.544	0.608	0.608	54,500
2022-08-15	0.662	0.666	0.662	0.666	0.666	25,931
2022-08-12	0.690	0.690	0.668	0.668	0.668	2,200
2022-08-11	0.700	0.718	0.580	0.580	0.580	43,237
2022-08-10	0.572	0.594	0.566	0.594	0.594	30,000
2022-08-09	0.600	0.600	0.582	0.582	0.582	15,308
2022-08-08	0.612	0.664	0.600	0.600	0.600	69,512
2022-08-05	0.600	0.740	0.582	0.598	0.598	136,415
2022-08-02	0.532	0.570	0.532	0.570	0.570	38,429
2022-08-01	0.530	0.570	0.524	0.570	0.570	21,157
2022-07-29	0.528	0.596	0.528	0.596	0.596	56,059
2022-07-28	0.568	0.606	0.568	0.606	0.606	24,048
2022-07-27	0.528	0.572	0.526	0.568	0.568	33,407
2022-07-26	0.532	0.552	0.532	0.552	0.552	7,248
2022-07-25	0.584	0.584	0.524	0.524	0.524	4,761
2022-07-22	0.516	0.586	0.516	0.586	0.586	2,617
2022-07-20	0.518	0.518	0.516	0.516	0.516	27,840
2022-07-19	0.518	0.550	0.518	0.550	0.550	13,291
2022-07-18	0.598	0.604	0.500	0.516	0.516	51,662
2022-07-15	0.598	0.598	0.598	0.598	0.598	8,000
2022-07-14	0.686	0.686	0.602	0.602	0.602	4,873
2022-07-12	0.584	0.584	0.580	0.582	0.582	33,855
2022-07-11	0.566	0.580	0.522	0.580	0.580	48,470
2022-07-08	0.600	0.600	0.550	0.568	0.568	52,749
2022-07-07	0.624	0.636	0.582	0.618	0.618	74,219
2022-07-06	0.650	0.738	0.612	0.680	0.680	78,736
2022-07-05	0.692	0.754	0.692	0.700	0.700	3,099
2022-07-04	0.950	0.950	0.660	0.660	0.660	36,466
2022-07-01	0.818	1.200	0.572	0.762	0.762	325,557
2022-06-30	0.712	0.712	0.712	0.712	0.712	48
2022-06-29	0.712	0.712	0.712	0.712	0.712	561
2022-06-27	0.700	0.712	0.700	0.712	0.712	569
2022-06-15	0.712	0.712	0.712	0.712	0.712	1,004
2022-06-13	0.700	0.700	0.700	0.700	0.700	100
2022-06-10	0.990	0.990	0.812	0.812	0.812	19,500
2022-06-09	1.000	1.000	1.000	1.000	1.000	1
2022-06-08	0.970	1.000	0.950	1.000	1.000	18,872
2022-06-03	1.000	1.000	0.850	0.850	0.850	10,448
2022-06-02	0.878	1.300	0.878	0.966	0.966	46,774
2022-06-01	0.780	0.780	0.780	0.780	0.780	3,450
2022-05-31	0.770	0.820	0.770	0.820	0.820	6,604
2022-05-30	0.770	0.770	0.770	0.770	0.770	2,000
2022-05-27	0.770	0.770	0.770	0.770	0.770	5,000
2022-05-19	0.780	0.780	0.780	0.780	0.780	2,500
2022-05-17	0.762	0.770	0.762	0.770	0.770	1,010
2022-05-16	0.850	0.850	0.810	0.850	0.850	24,000

← NewerPage 18 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.