CodeMill AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 18.000 | 18.000 | 16.800 | 17.600 | 17.103 | 18,607 |
| 2024-08-21 | 18.000 | 18.200 | 16.700 | 17.700 | 17.200 | 58,200 |
| 2024-08-20 | 18.400 | 18.400 | 17.600 | 18.000 | 17.492 | 23,542 |
| 2024-08-19 | 17.100 | 18.500 | 17.100 | 18.300 | 17.783 | 48,731 |
| 2024-08-16 | 17.200 | 18.000 | 17.100 | 17.100 | 16.617 | 13,822 |
| 2024-08-15 | 17.300 | 17.300 | 16.800 | 17.200 | 16.714 | 24,567 |
| 2024-08-14 | 17.400 | 17.700 | 17.200 | 17.400 | 16.909 | 24,428 |
| 2024-08-13 | 18.000 | 18.100 | 17.200 | 17.400 | 16.909 | 24,159 |
| 2024-08-12 | 17.600 | 18.300 | 17.000 | 18.000 | 17.492 | 32,865 |
| 2024-08-09 | 18.500 | 18.500 | 18.000 | 18.400 | 17.880 | 15,847 |
| 2024-08-08 | 18.000 | 18.400 | 18.000 | 18.000 | 17.492 | 5,314 |
| 2024-08-07 | 18.300 | 18.500 | 18.200 | 18.500 | 17.977 | 15,790 |
| 2024-08-06 | 17.000 | 18.700 | 17.000 | 17.900 | 17.394 | 20,450 |
| 2024-08-05 | 18.800 | 18.800 | 16.300 | 17.000 | 16.520 | 46,019 |
| 2024-08-02 | 18.400 | 19.000 | 18.400 | 18.900 | 18.366 | 20,172 |
| 2024-08-01 | 19.400 | 19.400 | 18.300 | 18.400 | 17.880 | 165,054 |
| 2024-07-31 | 18.900 | 19.600 | 18.200 | 19.400 | 18.852 | 26,622 |
| 2024-07-30 | 19.100 | 19.200 | 18.500 | 18.900 | 18.366 | 11,707 |
| 2024-07-29 | 18.300 | 20.000 | 18.300 | 19.100 | 18.561 | 114,341 |
| 2024-07-26 | 18.200 | 18.300 | 17.500 | 18.300 | 17.783 | 5,416 |
| 2024-07-25 | 17.700 | 18.300 | 17.400 | 18.200 | 17.686 | 10,809 |
| 2024-07-24 | 17.700 | 18.000 | 17.200 | 17.500 | 17.006 | 17,741 |
| 2024-07-23 | 17.800 | 18.600 | 17.300 | 17.500 | 17.006 | 86,916 |
| 2024-07-22 | 17.300 | 19.000 | 17.200 | 17.900 | 17.394 | 307,461 |
| 2024-07-19 | 16.800 | 17.700 | 16.600 | 17.100 | 16.617 | 266,560 |
| 2024-07-18 | 17.300 | 17.500 | 16.500 | 16.800 | 16.325 | 11,956 |
| 2024-07-17 | 16.100 | 17.500 | 16.100 | 17.400 | 16.909 | 77,289 |
| 2024-07-16 | 16.900 | 17.500 | 16.100 | 16.500 | 16.034 | 46,185 |
| 2024-07-15 | 15.700 | 17.000 | 15.600 | 16.900 | 16.423 | 317,027 |
| 2024-07-12 | 15.000 | 15.400 | 15.000 | 15.100 | 14.673 | 1,961 |
| 2024-07-11 | 15.500 | 15.500 | 15.000 | 15.400 | 14.965 | 2,828 |
| 2024-07-10 | 15.500 | 15.500 | 14.900 | 15.500 | 15.062 | 828 |
| 2024-07-09 | 15.000 | 15.700 | 14.300 | 15.500 | 15.062 | 29,490 |
| 2024-07-08 | 14.900 | 15.500 | 14.900 | 15.000 | 14.576 | 38,278 |
| 2024-07-05 | 14.900 | 14.900 | 14.300 | 14.800 | 14.382 | 8,869 |
| 2024-07-04 | 15.000 | 15.700 | 14.900 | 15.100 | 14.673 | 3,870 |
| 2024-07-03 | 15.500 | 15.500 | 14.900 | 15.200 | 14.771 | 6,905 |
| 2024-07-02 | 15.700 | 15.800 | 14.900 | 15.800 | 15.354 | 18,695 |
| 2024-07-01 | 15.200 | 15.700 | 14.800 | 15.700 | 15.257 | 5,500 |
| 2024-06-28 | 15.100 | 15.700 | 14.800 | 15.600 | 15.159 | 10,255 |
| 2024-06-27 | 15.900 | 15.900 | 15.400 | 15.400 | 14.965 | 6,002 |
| 2024-06-26 | 14.300 | 15.900 | 14.300 | 15.800 | 15.354 | 5,430 |
| 2024-06-25 | 14.300 | 14.500 | 14.300 | 14.300 | 13.896 | 17,460 |
| 2024-06-24 | 14.900 | 14.900 | 13.800 | 14.300 | 13.896 | 21,828 |
| 2024-06-20 | 14.600 | 15.200 | 14.600 | 14.900 | 14.479 | 14,673 |
| 2024-06-19 | 14.900 | 15.200 | 14.500 | 15.000 | 14.576 | 78,668 |
| 2024-06-18 | 14.800 | 15.000 | 14.800 | 14.900 | 14.479 | 3,940 |
| 2024-06-17 | 15.100 | 15.200 | 14.000 | 14.800 | 14.382 | 24,624 |
| 2024-06-14 | 15.000 | 15.000 | 14.400 | 14.700 | 14.285 | 4,737 |
| 2024-06-13 | 16.300 | 16.300 | 14.000 | 15.000 | 14.576 | 66,210 |
| 2024-06-12 | 16.200 | 16.500 | 15.900 | 16.300 | 15.840 | 28,224 |
| 2024-06-11 | 17.000 | 17.000 | 15.600 | 16.200 | 15.742 | 130,926 |
| 2024-06-10 | 16.000 | 17.600 | 15.700 | 16.300 | 15.840 | 72,760 |
| 2024-06-07 | 15.300 | 16.200 | 15.300 | 15.900 | 15.451 | 28,055 |
| 2024-06-05 | 15.800 | 15.900 | 15.000 | 15.300 | 14.868 | 18,089 |
| 2024-06-04 | 15.100 | 15.100 | 14.800 | 15.000 | 14.576 | 1,662 |
| 2024-06-03 | 14.500 | 15.600 | 14.300 | 14.800 | 14.382 | 46,070 |
| 2024-05-31 | 15.700 | 15.700 | 14.400 | 14.500 | 14.090 | 18,084 |
| 2024-05-30 | 14.500 | 15.400 | 14.000 | 14.900 | 14.479 | 8,450 |
| 2024-05-29 | 14.400 | 15.400 | 14.400 | 14.500 | 14.090 | 8,981 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-28 | 0.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.