CodeMill AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 15.100 | 15.600 | 14.400 | 14.400 | 13.993 | 14,277 |
| 2024-05-27 | 14.700 | 15.700 | 14.700 | 14.800 | 14.382 | 30,525 |
| 2024-05-24 | 13.800 | 15.400 | 13.800 | 14.300 | 13.896 | 30,371 |
| 2024-05-23 | 14.000 | 15.000 | 13.600 | 14.400 | 13.993 | 31,923 |
| 2024-05-22 | 13.900 | 15.000 | 13.500 | 14.000 | 13.605 | 43,851 |
| 2024-05-21 | 13.600 | 14.500 | 13.600 | 13.900 | 13.507 | 46,365 |
| 2024-05-20 | 13.100 | 13.800 | 12.500 | 13.200 | 12.827 | 36,495 |
| 2024-05-17 | 12.900 | 13.200 | 12.500 | 12.800 | 12.438 | 23,797 |
| 2024-05-16 | 12.600 | 13.200 | 12.200 | 12.800 | 12.438 | 29,272 |
| 2024-05-15 | 13.000 | 13.000 | 12.600 | 12.600 | 12.244 | 31,420 |
| 2024-05-14 | 13.300 | 13.800 | 12.800 | 13.000 | 12.633 | 36,040 |
| 2024-05-13 | 12.500 | 13.800 | 12.200 | 13.200 | 12.827 | 29,527 |
| 2024-05-10 | 12.600 | 13.000 | 12.200 | 12.300 | 11.953 | 16,111 |
| 2024-05-08 | 13.200 | 13.200 | 12.700 | 12.700 | 12.341 | 22,854 |
| 2024-05-07 | 13.000 | 14.000 | 12.700 | 13.200 | 12.827 | 72,900 |
| 2024-05-06 | 12.200 | 13.800 | 11.900 | 13.200 | 12.827 | 103,567 |
| 2024-05-03 | 10.100 | 13.100 | 10.100 | 11.100 | 10.786 | 192,310 |
| 2024-05-02 | 9.700 | 9.700 | 9.100 | 9.700 | 9.426 | 1,367 |
| 2024-04-30 | 9.850 | 9.850 | 8.950 | 9.650 | 9.377 | 596 |
| 2024-04-29 | 9.450 | 9.750 | 9.100 | 9.750 | 9.475 | 1,639 |
| 2024-04-26 | 9.550 | 9.550 | 9.550 | 9.550 | 9.280 | 50 |
| 2024-04-25 | 8.800 | 8.800 | 8.800 | 8.800 | 8.551 | 250 |
| 2024-04-24 | 9.000 | 9.950 | 8.800 | 9.000 | 8.746 | 10,486 |
| 2024-04-23 | 8.700 | 9.100 | 8.700 | 9.000 | 8.746 | 11,256 |
| 2024-04-22 | 8.300 | 8.700 | 8.300 | 8.700 | 8.454 | 3,054 |
| 2024-04-19 | 8.900 | 8.900 | 8.000 | 8.750 | 8.503 | 4,150 |
| 2024-04-18 | 8.900 | 8.900 | 8.900 | 8.900 | 8.649 | 0 |
| 2024-04-17 | 8.850 | 8.900 | 8.850 | 8.900 | 8.649 | 5,575 |
| 2024-04-16 | 8.500 | 8.550 | 8.100 | 8.550 | 8.309 | 5,338 |
| 2024-04-15 | 8.900 | 8.900 | 8.200 | 8.400 | 8.163 | 13,929 |
| 2024-04-12 | 9.000 | 9.100 | 8.900 | 8.900 | 8.649 | 7,897 |
| 2024-04-11 | 8.750 | 8.800 | 8.650 | 8.800 | 8.551 | 1,856 |
| 2024-04-10 | 9.200 | 9.200 | 8.800 | 8.800 | 8.551 | 17,437 |
| 2024-04-09 | 9.000 | 9.400 | 8.850 | 9.250 | 8.989 | 58,654 |
| 2024-04-08 | 9.050 | 9.950 | 9.000 | 9.000 | 8.746 | 27,216 |
| 2024-04-05 | 9.050 | 9.300 | 9.050 | 9.300 | 9.037 | 1,959 |
| 2024-04-04 | 9.150 | 9.300 | 9.050 | 9.150 | 8.892 | 5,360 |
| 2024-04-03 | 9.100 | 9.350 | 8.600 | 9.350 | 9.086 | 6,977 |
| 2024-04-02 | 10.000 | 10.000 | 9.100 | 9.100 | 8.843 | 13,599 |
| 2024-03-28 | 9.950 | 10.000 | 9.950 | 10.000 | 9.718 | 1,018 |
| 2024-03-27 | 9.150 | 10.500 | 9.150 | 9.950 | 9.669 | 1,887 |
| 2024-03-26 | 9.150 | 9.150 | 8.650 | 9.150 | 8.892 | 14,288 |
| 2024-03-25 | 9.000 | 9.650 | 9.000 | 9.650 | 9.377 | 4,456 |
| 2024-03-22 | 9.150 | 9.600 | 8.800 | 9.200 | 8.940 | 31,737 |
| 2024-03-21 | 9.100 | 9.700 | 9.000 | 9.000 | 8.746 | 9,973 |
| 2024-03-20 | 9.000 | 9.350 | 9.000 | 9.100 | 8.843 | 5,863 |
| 2024-03-19 | 9.250 | 9.400 | 9.050 | 9.150 | 8.892 | 6,836 |
| 2024-03-18 | 9.650 | 9.700 | 9.350 | 9.350 | 9.086 | 4,659 |
| 2024-03-15 | 10.200 | 10.200 | 9.100 | 9.600 | 9.329 | 20,462 |
| 2024-03-14 | 10.500 | 10.500 | 10.000 | 10.200 | 9.912 | 6,754 |
| 2024-03-13 | 11.100 | 11.100 | 10.500 | 10.500 | 10.203 | 534 |
| 2024-03-12 | 10.600 | 12.000 | 9.700 | 11.100 | 10.786 | 18,494 |
| 2024-03-11 | 10.400 | 10.700 | 9.900 | 10.600 | 10.301 | 5,776 |
| 2024-03-08 | 9.750 | 10.400 | 9.750 | 9.900 | 9.620 | 24,437 |
| 2024-03-07 | 9.100 | 9.750 | 9.100 | 9.700 | 9.426 | 4,027 |
| 2024-03-06 | 9.050 | 9.750 | 9.000 | 9.750 | 9.475 | 13,378 |
| 2024-03-05 | 9.350 | 9.700 | 9.050 | 9.700 | 9.426 | 3,277 |
| 2024-03-04 | 9.150 | 9.350 | 9.000 | 9.350 | 9.086 | 7,846 |
| 2024-03-01 | 8.800 | 9.150 | 8.800 | 9.150 | 8.892 | 6,058 |
| 2024-02-29 | 9.450 | 9.450 | 8.600 | 9.150 | 8.892 | 8,090 |
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.