CodeMill AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 9.050 | 9.600 | 8.750 | 9.450 | 9.183 | 9,685 |
| 2024-02-27 | 9.600 | 9.600 | 9.300 | 9.400 | 9.135 | 9,543 |
| 2024-02-26 | 9.600 | 9.700 | 8.600 | 8.600 | 8.357 | 17,944 |
| 2024-02-23 | 9.000 | 9.950 | 9.000 | 9.600 | 9.329 | 1,595 |
| 2024-02-22 | 10.200 | 10.200 | 9.000 | 9.000 | 8.746 | 4,463 |
| 2024-02-21 | 9.950 | 9.950 | 9.100 | 9.650 | 9.377 | 2,973 |
| 2024-02-20 | 9.900 | 10.200 | 8.950 | 9.000 | 8.746 | 29,386 |
| 2024-02-19 | 9.500 | 10.600 | 9.200 | 9.950 | 9.669 | 19,964 |
| 2024-02-16 | 9.500 | 9.700 | 8.800 | 9.500 | 9.232 | 18,595 |
| 2024-02-15 | 8.700 | 8.800 | 8.150 | 8.200 | 7.968 | 5,086 |
| 2024-02-14 | 8.950 | 9.000 | 8.500 | 8.600 | 8.357 | 2,174 |
| 2024-02-13 | 9.850 | 9.850 | 8.950 | 8.950 | 8.697 | 6,262 |
| 2024-02-12 | 9.250 | 9.250 | 8.800 | 8.900 | 8.649 | 7,262 |
| 2024-02-09 | 8.550 | 9.500 | 8.550 | 9.000 | 8.746 | 3,523 |
| 2024-02-08 | 8.550 | 8.600 | 8.250 | 8.300 | 8.066 | 62,297 |
| 2024-02-07 | 8.400 | 8.450 | 8.150 | 8.400 | 8.163 | 3,704 |
| 2024-02-06 | 8.100 | 8.650 | 8.100 | 8.500 | 8.260 | 15,932 |
| 2024-02-05 | 8.450 | 8.700 | 8.000 | 8.000 | 7.774 | 850 |
| 2024-02-02 | 8.050 | 8.500 | 8.000 | 8.450 | 8.211 | 5,517 |
| 2024-02-01 | 8.600 | 8.600 | 8.050 | 8.050 | 7.823 | 3,088 |
| 2024-01-31 | 7.100 | 8.500 | 7.100 | 8.500 | 8.260 | 45,166 |
| 2024-01-30 | 7.100 | 7.100 | 7.100 | 7.100 | 6.899 | 140 |
| 2024-01-29 | 7.050 | 7.200 | 7.050 | 7.200 | 6.997 | 4,534 |
| 2024-01-26 | 7.200 | 7.200 | 6.550 | 7.150 | 6.948 | 761 |
| 2024-01-25 | 6.550 | 6.900 | 6.200 | 6.900 | 6.705 | 6,700 |
| 2024-01-24 | 6.400 | 7.250 | 6.400 | 6.650 | 6.462 | 11,289 |
| 2024-01-23 | 6.350 | 6.600 | 6.300 | 6.400 | 6.219 | 4,226 |
| 2024-01-22 | 7.100 | 7.100 | 6.600 | 6.600 | 6.414 | 2,117 |
| 2024-01-19 | 6.600 | 7.100 | 6.600 | 7.100 | 6.899 | 5,053 |
| 2024-01-18 | 7.700 | 7.700 | 6.850 | 7.350 | 7.142 | 10,750 |
| 2024-01-17 | 7.200 | 7.950 | 6.600 | 7.950 | 7.725 | 6,215 |
| 2024-01-16 | 6.300 | 7.450 | 6.300 | 7.100 | 6.899 | 7,707 |
| 2024-01-15 | 7.000 | 7.450 | 6.350 | 6.350 | 6.171 | 6,574 |
| 2024-01-12 | 5.900 | 6.700 | 5.900 | 6.500 | 6.316 | 7,099 |
| 2024-01-11 | 5.950 | 5.950 | 5.900 | 5.950 | 5.782 | 7,638 |
| 2024-01-10 | 6.050 | 6.050 | 6.050 | 6.050 | 5.879 | 25 |
| 2024-01-09 | 6.000 | 6.150 | 5.950 | 6.050 | 5.879 | 9,875 |
| 2024-01-08 | 5.900 | 7.000 | 5.900 | 6.000 | 5.831 | 18,263 |
| 2024-01-05 | 5.500 | 6.000 | 5.500 | 5.850 | 5.685 | 4,003 |
| 2024-01-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.345 | 184 |
| 2024-01-03 | 5.550 | 5.550 | 5.300 | 5.350 | 5.199 | 721 |
| 2024-01-02 | 5.750 | 5.750 | 5.250 | 5.500 | 5.345 | 15,072 |
| 2023-12-29 | 5.150 | 5.450 | 5.100 | 5.200 | 5.053 | 1,012 |
| 2023-12-28 | 5.700 | 6.500 | 5.450 | 5.450 | 5.296 | 9,125 |
| 2023-12-27 | 5.400 | 5.750 | 5.350 | 5.700 | 5.539 | 1,204 |
| 2023-12-22 | 5.950 | 5.950 | 5.300 | 5.350 | 5.199 | 457 |
| 2023-12-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.102 | 3,585 |
| 2023-12-20 | 5.450 | 5.450 | 5.300 | 5.300 | 5.150 | 850 |
| 2023-12-19 | 5.400 | 6.000 | 5.400 | 5.450 | 5.296 | 4,030 |
| 2023-12-18 | 5.200 | 5.950 | 5.200 | 5.450 | 5.296 | 1,243 |
| 2023-12-15 | 5.700 | 6.000 | 5.200 | 5.700 | 5.539 | 9,272 |
| 2023-12-14 | 5.200 | 5.650 | 4.960 | 5.650 | 5.490 | 8,105 |
| 2023-12-13 | 5.150 | 5.200 | 5.100 | 5.200 | 5.053 | 5,068 |
| 2023-12-12 | 5.150 | 5.350 | 5.100 | 5.350 | 5.199 | 4,997 |
| 2023-12-11 | 5.300 | 5.500 | 5.100 | 5.500 | 5.345 | 7,732 |
| 2023-12-08 | 5.100 | 5.300 | 4.740 | 5.100 | 4.956 | 28,011 |
| 2023-12-07 | 5.600 | 5.600 | 4.940 | 5.350 | 5.199 | 16,835 |
| 2023-12-06 | 5.450 | 5.500 | 5.450 | 5.500 | 5.345 | 2,433 |
| 2023-12-05 | 5.300 | 5.600 | 5.250 | 5.500 | 5.345 | 7,142 |
| 2023-12-04 | 5.100 | 6.000 | 5.100 | 5.700 | 5.539 | 4,935 |
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.