Nasdaq Stockholm · CDON · stock
Cdon Ab (CDON) stock price history
Every Nasdaq Stockholm trading session of Cdon Ab from Nov 6, 2020 to Nov 13, 2026: 1,509 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 79.00
- 52 week high, SEK 39.00 low
- 1,509
- Daily sessions since 2020
Last updated Nov 13, 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 44.00 on Nov 13, 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 39.00 to SEK 79.00.
- CDON returned -36.2% over the year to Nov 13, 2026 and -90.3% over five years.
- Since Nov 6, 2020 CDON returned -63%, -15.3% a year compounded.
- CDON's deepest drawdown was -95.9% from Feb 22, 2021 to May 13, 2025.
- DataCedar holds 1,509 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 Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.8% |
| 3 months | -18.5% |
| 6 months | -36.2% |
| Year to date | -30.2% |
| 1 year | -36.2% |
| 3 years | -63.0% |
| 5 years | -90.3% |
| 10 years | n/a |
| Since Nov 6, 2020 | -63.2% |
| Compound annual growth, 6.0 years | -15.3% |
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 79.00 on Feb 13, 2026
- 52 week low
- SEK 39.00 on Oct 22, 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
- 48.7%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 63.00 | SEK 79.00 | SEK 39.00 | SEK 44.00 | -30.2% | 532.2K | 215 |
| 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 |
|---|---|---|
| November 2026 | SEK 44.00 | -6.2% |
| October 2026 | SEK 46.90 | +13.6% |
| September 2026 | SEK 41.30 | -22.1% |
| 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% |
About the CDON data
Daily bars. 1,509 sessions from Nov 6, 2020 to Nov 13, 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 Nov 11, 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/nasdaq-stockholm%3ACDON/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
