CodeMill AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 5.100 | 6.000 | 5.100 | 5.700 | 5.539 | 4,935 |
| 2023-12-01 | 5.300 | 5.500 | 5.050 | 5.500 | 5.345 | 802 |
| 2023-11-30 | 5.400 | 5.900 | 4.320 | 5.500 | 5.345 | 18,536 |
| 2023-11-29 | 5.650 | 5.850 | 5.050 | 5.550 | 5.393 | 20,386 |
| 2023-11-28 | 5.900 | 5.900 | 5.700 | 5.700 | 5.539 | 1,601 |
| 2023-11-27 | 5.900 | 6.050 | 5.700 | 5.800 | 5.636 | 10,619 |
| 2023-11-24 | 6.850 | 6.850 | 6.050 | 6.250 | 6.073 | 5,142 |
| 2023-11-23 | 6.650 | 6.900 | 6.450 | 6.450 | 6.268 | 7,931 |
| 2023-11-22 | 6.250 | 6.650 | 5.700 | 6.650 | 6.462 | 27,354 |
| 2023-11-21 | 6.150 | 6.900 | 6.150 | 6.500 | 6.316 | 3,317 |
| 2023-11-20 | 6.400 | 6.850 | 6.150 | 6.850 | 6.657 | 14,181 |
| 2023-11-17 | 6.100 | 6.950 | 6.100 | 6.300 | 6.122 | 6,066 |
| 2023-11-16 | 5.750 | 6.700 | 5.750 | 6.000 | 5.831 | 1,370 |
| 2023-11-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.636 | 0 |
| 2023-11-14 | 5.600 | 5.800 | 5.600 | 5.800 | 5.636 | 2,125 |
| 2023-11-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.490 | 310 |
| 2023-11-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.539 | 0 |
| 2023-11-09 | 5.600 | 5.750 | 5.600 | 5.700 | 5.539 | 1,099 |
| 2023-11-08 | 5.800 | 5.800 | 5.500 | 5.500 | 5.345 | 3,000 |
| 2023-11-07 | 5.900 | 5.900 | 5.500 | 5.800 | 5.636 | 10,717 |
| 2023-11-06 | 6.350 | 6.350 | 5.500 | 6.150 | 5.976 | 5,436 |
| 2023-11-03 | 6.700 | 7.500 | 5.500 | 6.350 | 6.171 | 4,593 |
| 2023-11-02 | 5.800 | 7.000 | 5.800 | 6.000 | 5.831 | 10,473 |
| 2023-11-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.636 | 0 |
| 2023-10-31 | 5.750 | 5.800 | 5.350 | 5.800 | 5.636 | 3,833 |
| 2023-10-30 | 5.450 | 5.750 | 5.450 | 5.750 | 5.588 | 4,186 |
| 2023-10-27 | 6.000 | 6.000 | 5.700 | 5.700 | 5.539 | 2,516 |
| 2023-10-26 | 5.700 | 6.600 | 5.500 | 6.000 | 5.831 | 7,600 |
| 2023-10-25 | 5.400 | 5.900 | 5.350 | 5.800 | 5.636 | 39,427 |
| 2023-10-24 | 5.400 | 5.950 | 5.400 | 5.950 | 5.782 | 2,150 |
| 2023-10-23 | 5.900 | 5.900 | 5.700 | 5.750 | 5.588 | 1,429 |
| 2023-10-20 | 5.150 | 5.900 | 5.100 | 5.900 | 5.733 | 6,263 |
| 2023-10-19 | 5.600 | 5.600 | 5.200 | 5.450 | 5.296 | 2,499 |
| 2023-10-18 | 5.200 | 5.800 | 5.200 | 5.250 | 5.102 | 10,936 |
| 2023-10-17 | 6.600 | 6.600 | 5.600 | 5.600 | 5.442 | 3,306 |
| 2023-10-16 | 6.800 | 6.800 | 5.750 | 6.550 | 6.365 | 4,717 |
| 2023-10-13 | 5.450 | 6.800 | 5.450 | 6.800 | 6.608 | 4,077 |
| 2023-10-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.636 | 50 |
| 2023-10-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.636 | 5 |
| 2023-10-10 | 5.750 | 5.750 | 5.150 | 5.700 | 5.539 | 930 |
| 2023-10-09 | 5.450 | 5.750 | 5.100 | 5.750 | 5.588 | 19,940 |
| 2023-10-06 | 4.960 | 5.100 | 4.820 | 5.100 | 4.956 | 3,648 |
| 2023-10-05 | 4.820 | 4.960 | 4.820 | 4.960 | 4.820 | 410 |
| 2023-10-04 | 4.880 | 5.250 | 4.720 | 5.000 | 4.859 | 5,799 |
| 2023-10-03 | 4.840 | 5.300 | 4.840 | 5.300 | 5.150 | 4,110 |
| 2023-10-02 | 5.150 | 5.400 | 5.150 | 5.400 | 5.248 | 420 |
| 2023-09-29 | 5.100 | 5.100 | 5.100 | 5.100 | 4.956 | 2,080 |
| 2023-09-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.248 | 1,200 |
| 2023-09-27 | 5.500 | 5.500 | 5.350 | 5.350 | 5.199 | 578 |
| 2023-09-26 | 5.700 | 5.900 | 5.500 | 5.500 | 5.345 | 400 |
| 2023-09-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.539 | 100 |
| 2023-09-22 | 5.700 | 5.700 | 5.350 | 5.600 | 5.442 | 6,907 |
| 2023-09-21 | 5.500 | 5.750 | 5.500 | 5.700 | 5.539 | 120 |
| 2023-09-20 | 4.880 | 5.300 | 4.800 | 5.100 | 4.956 | 102,320 |
| 2023-09-19 | 4.700 | 4.820 | 4.700 | 4.820 | 4.684 | 2,826 |
| 2023-09-18 | 4.880 | 4.900 | 4.880 | 4.900 | 4.762 | 200 |
| 2023-09-15 | 4.900 | 4.900 | 4.820 | 4.860 | 4.723 | 1,458 |
| 2023-09-14 | 4.580 | 4.700 | 4.580 | 4.700 | 4.567 | 410 |
| 2023-09-13 | 4.580 | 4.580 | 4.580 | 4.580 | 4.451 | 0 |
| 2023-09-12 | 4.580 | 4.580 | 4.580 | 4.580 | 4.451 | 1,198 |
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.