Nasdaq Stockholm · CDON · stock
Cdon Ab (CDON) stock price history
Every Nasdaq Stockholm trading session of Cdon Ab from Nov 6, 2020 to Sep 28, 2026: 1,480 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CDON adjusted close, 2020 to 2026
- SEK 975.00
- All time high, 2021
- SEK 83.40
- 52 week high, SEK 40.90 low
- 1,480
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
CDON key facts
- Cdon Ab (CDON) closed at SEK 42.00 on Sep 28, 2026 on Nasdaq Stockholm.
- CDON's all time high close is SEK 975.00, set on Feb 22, 2021; its all time low close is SEK 39.80 on May 13, 2025.
- CDON's 52 week range is SEK 40.90 to SEK 83.40.
- CDON returned -44.0% over the year to Sep 28, 2026 and -89.1% over five years.
- Since Nov 6, 2020 CDON returned -65%, -16.3% a year compounded.
- CDON's deepest drawdown was -95.9% from Feb 22, 2021 to May 13, 2025.
- DataCedar holds 1,480 daily sessions of CDON history from Nov 6, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CDON price chart, 2020 to 2026
CDON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.8% |
| 3 months | -32.7% |
| 6 months | -43.2% |
| Year to date | -33.3% |
| 1 year | -44.0% |
| 3 years | -66.4% |
| 5 years | -89.1% |
| 10 years | n/a |
| Since Nov 6, 2020 | -64.8% |
| Compound annual growth, 5.9 years | -16.3% |
CDON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 975.00 on Feb 22, 2021
- All time low close
- SEK 39.80 on May 13, 2025
- 52 week high
- SEK 83.40 on Oct 6, 2025
- 52 week low
- SEK 40.90 on Sep 11, 2026
- Deepest drawdown
- -95.9% from Feb 22, 2021 to May 13, 2025, not yet recovered
- Best single session
- +31.5% on Dec 16, 2020
- Worst single session
- -18.7% on Feb 16, 2022
- Volatility, 1 year annualised
- 48.5%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2021, +84%
- Worst calendar year
- 2022, -61%
CDON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Nov 6, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 63.00 | SEK 79.00 | SEK 40.90 | SEK 42.00 | -33.3% | 463K | 186 |
| 2025 | SEK 84.80 | SEK 90.00 | SEK 35.00 | SEK 63.00 | -28.4% | 1M | 249 |
| 2024 | SEK 140.00 | SEK 209.50 | SEK 56.40 | SEK 88.00 | -37.1% | 2.2M | 251 |
| 2023 | SEK 175.10 | SEK 203.00 | SEK 99.70 | SEK 140.00 | -23.0% | 846.9K | 251 |
| 2022 | SEK 472.20 | SEK 490.00 | SEK 177.60 | SEK 181.90 | -61.5% | 1.5M | 253 |
| 2021 | SEK 257.50 | SEK 975.00 | SEK 225.00 | SEK 472.40 | +83.8% | 14.1M | 253 |
| 2020 | SEK 99.00 | SEK 289.00 | SEK 99.00 | SEK 257.00 | n/a | 2.8M | 37 |
CDON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 42.00 | -20.8% |
| August 2026 | SEK 53.00 | -9.6% |
| July 2026 | SEK 58.60 | -2.3% |
| June 2026 | SEK 60.00 | -10.4% |
| May 2026 | SEK 67.00 | -10.4% |
| April 2026 | SEK 74.80 | +7.2% |
| March 2026 | SEK 69.80 | -5.7% |
| February 2026 | SEK 74.00 | +5.7% |
| January 2026 | SEK 70.00 | +11.1% |
| December 2025 | SEK 63.00 | -4.5% |
| November 2025 | SEK 66.00 | +22.2% |
| October 2025 | SEK 54.00 | -26.0% |
About the CDON data
Daily bars. 1,480 sessions from Nov 6, 2020 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 6, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CDON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
CDON share price history
