Cardeon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.780	0.780	0.745	0.745	0.745	21,575
2022-01-26	0.820	0.820	0.820	0.820	0.820	600
2022-01-25	0.815	0.815	0.815	0.815	0.815	11,992
2022-01-21	0.720	0.800	0.720	0.800	0.800	13,416
2022-01-18	0.760	0.760	0.760	0.760	0.760	9,411
2022-01-17	0.800	0.800	0.800	0.800	0.800	13,714
2022-01-14	0.720	0.900	0.720	0.900	0.900	250
2022-01-13	0.715	0.915	0.715	0.915	0.915	6,150
2022-01-12	0.915	0.915	0.915	0.915	0.915	2,732
2022-01-11	0.780	0.955	0.715	0.905	0.905	5,573
2022-01-07	0.780	0.780	0.780	0.780	0.780	1,500
2022-01-04	0.710	0.870	0.710	0.830	0.830	26,780
2022-01-03	0.750	0.885	0.750	0.885	0.885	86
2021-12-30	0.895	0.895	0.850	0.895	0.895	1,700
2021-12-29	0.790	0.850	0.790	0.850	0.850	20,084
2021-12-28	0.740	0.745	0.740	0.745	0.745	373
2021-12-27	0.895	0.900	0.735	0.735	0.735	11,874
2021-12-23	0.730	0.895	0.730	0.730	0.730	2,035
2021-12-22	0.760	0.895	0.730	0.730	0.730	6,682
2021-12-20	0.675	0.900	0.675	0.760	0.760	19,566
2021-12-16	0.765	0.765	0.765	0.765	0.765	4,164
2021-12-15	0.675	0.675	0.675	0.675	0.675	1
2021-12-13	0.920	0.920	0.655	0.820	0.820	16,115
2021-12-06	0.935	0.935	0.935	0.935	0.935	75
2021-12-03	0.935	0.935	0.935	0.935	0.935	7
2021-12-02	0.935	0.935	0.935	0.935	0.935	300
2021-11-30	0.580	0.950	0.580	0.950	0.950	1,089
2021-11-29	0.950	0.950	0.950	0.950	0.950	2,685
2021-11-26	0.800	0.950	0.800	0.950	0.950	8,705
2021-11-24	0.805	0.850	0.805	0.850	0.850	16,212
2021-11-23	0.850	0.850	0.850	0.850	0.850	20,000
2021-11-22	0.850	0.850	0.850	0.850	0.850	7,003
2021-11-19	0.805	0.850	0.805	0.850	0.850	53,207
2021-11-18	0.805	0.805	0.805	0.805	0.805	250
2021-11-17	0.850	0.850	0.800	0.800	0.800	43,445
2021-11-16	0.760	0.995	0.760	0.850	0.850	114,303
2021-11-15	0.720	0.815	0.720	0.745	0.745	16,110
2021-11-12	0.810	0.815	0.810	0.815	0.815	19,041
2021-11-11	0.710	0.815	0.710	0.815	0.815	17,961
2021-11-10	0.825	0.850	0.715	0.820	0.820	50,560
2021-11-09	0.850	0.850	0.820	0.820	0.820	5,587
2021-11-08	0.860	0.860	0.825	0.825	0.825	10,395
2021-11-05	0.855	0.855	0.855	0.855	0.855	12,269
2021-11-04	0.830	0.840	0.830	0.840	0.840	4,456
2021-11-03	0.830	0.900	0.830	0.900	0.900	19,737
2021-11-02	0.845	0.900	0.845	0.895	0.895	12,158
2021-11-01	0.715	0.920	0.715	0.895	0.895	52,790
2021-10-29	0.875	0.970	0.875	0.920	0.920	49,205
2021-10-28	1.170	1.280	0.875	0.875	0.875	344,940
2021-10-27	1.000	1.190	0.945	0.945	0.945	29,017
2021-10-26	1.180	1.180	0.890	0.920	0.920	22,210
2021-10-25	1.000	1.180	1.000	1.180	1.180	9,471
2021-10-21	0.835	0.835	0.835	0.835	0.835	1
2021-10-20	0.830	0.835	0.830	0.835	0.835	945
2021-10-14	0.890	0.890	0.890	0.890	0.890	6,780

← NewerPage 20 of 20 · 1,195 trading days

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.