CodeMill AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 4.740 | 4.760 | 4.660 | 4.760 | 4.626 | 1,691 |
| 2023-09-08 | 5.050 | 5.050 | 5.050 | 5.050 | 4.907 | 0 |
| 2023-09-07 | 4.960 | 5.050 | 4.780 | 5.050 | 4.907 | 331 |
| 2023-09-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.053 | 0 |
| 2023-09-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.053 | 0 |
| 2023-09-04 | 5.000 | 5.750 | 5.000 | 5.200 | 5.053 | 840 |
| 2023-09-01 | 5.300 | 5.300 | 5.050 | 5.050 | 4.907 | 306 |
| 2023-08-31 | 4.800 | 5.050 | 4.800 | 5.050 | 4.907 | 69,688 |
| 2023-08-30 | 4.800 | 5.000 | 4.800 | 4.800 | 4.664 | 28,528 |
| 2023-08-29 | 4.980 | 5.000 | 4.640 | 4.640 | 4.509 | 200,100 |
| 2023-08-28 | 4.600 | 5.000 | 4.460 | 4.600 | 4.470 | 19,268 |
| 2023-08-25 | 4.880 | 5.200 | 4.600 | 4.600 | 4.470 | 24,999 |
| 2023-08-24 | 4.380 | 4.800 | 4.380 | 4.600 | 4.470 | 14,514 |
| 2023-08-23 | 4.500 | 4.500 | 4.040 | 4.240 | 4.120 | 21,983 |
| 2023-08-22 | 4.880 | 4.880 | 4.600 | 4.600 | 4.470 | 1,590 |
| 2023-08-21 | 4.880 | 4.880 | 4.880 | 4.880 | 4.742 | 304 |
| 2023-08-18 | 4.880 | 4.880 | 4.860 | 4.860 | 4.723 | 800 |
| 2023-08-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.053 | 614 |
| 2023-08-16 | 5.000 | 5.000 | 5.000 | 5.000 | 4.859 | 2 |
| 2023-08-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.859 | 0 |
| 2023-08-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.859 | 500 |
| 2023-08-11 | 5.350 | 5.350 | 5.350 | 5.350 | 5.199 | 300 |
| 2023-08-10 | 5.000 | 5.000 | 5.000 | 5.000 | 4.859 | 0 |
| 2023-08-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.859 | 0 |
| 2023-08-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.859 | 101 |
| 2023-08-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.859 | 0 |
| 2023-08-04 | 5.000 | 5.000 | 5.000 | 5.000 | 4.859 | 0 |
| 2023-08-03 | 5.450 | 5.450 | 5.000 | 5.000 | 4.859 | 110 |
| 2023-08-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.859 | 0 |
| 2023-08-01 | 5.000 | 5.000 | 5.000 | 5.000 | 4.859 | 140 |
| 2023-07-31 | 5.450 | 5.450 | 5.050 | 5.050 | 4.907 | 2,634 |
| 2023-07-28 | 5.350 | 5.350 | 5.350 | 5.350 | 5.199 | 186 |
| 2023-07-27 | 4.980 | 5.350 | 4.980 | 5.350 | 5.199 | 3,578 |
| 2023-07-26 | 5.050 | 5.050 | 4.780 | 4.780 | 4.645 | 300 |
| 2023-07-25 | 5.050 | 5.050 | 4.740 | 4.740 | 4.606 | 978 |
| 2023-07-24 | 5.050 | 5.050 | 4.700 | 4.700 | 4.567 | 6,431 |
| 2023-07-21 | 5.050 | 5.050 | 5.050 | 5.050 | 4.907 | 600 |
| 2023-07-20 | 5.050 | 5.050 | 5.050 | 5.050 | 4.907 | 310 |
| 2023-07-19 | 5.050 | 5.150 | 5.050 | 5.050 | 4.907 | 1,619 |
| 2023-07-18 | 5.250 | 5.300 | 5.250 | 5.300 | 5.150 | 313 |
| 2023-07-17 | 5.150 | 5.150 | 5.150 | 5.150 | 5.005 | 0 |
| 2023-07-14 | 5.100 | 5.150 | 4.820 | 5.150 | 5.005 | 1,197 |
| 2023-07-13 | 5.100 | 5.100 | 5.100 | 5.100 | 4.956 | 0 |
| 2023-07-12 | 5.100 | 5.100 | 5.100 | 5.100 | 4.956 | 195 |
| 2023-07-11 | 5.100 | 5.150 | 5.100 | 5.150 | 5.005 | 813 |
| 2023-07-10 | 5.150 | 5.350 | 5.150 | 5.350 | 5.199 | 519 |
| 2023-07-07 | 5.050 | 5.400 | 5.050 | 5.400 | 5.248 | 4,097 |
| 2023-07-06 | 5.350 | 5.350 | 5.350 | 5.350 | 5.199 | 1,000 |
| 2023-07-05 | 5.200 | 5.200 | 5.050 | 5.050 | 4.907 | 13,082 |
| 2023-07-04 | 5.150 | 5.200 | 5.150 | 5.200 | 5.053 | 1,000 |
| 2023-07-03 | 5.150 | 5.400 | 5.150 | 5.150 | 5.005 | 1,173 |
| 2023-06-30 | 5.900 | 5.900 | 5.350 | 5.400 | 5.248 | 819 |
| 2023-06-29 | 5.650 | 5.700 | 5.150 | 5.650 | 5.490 | 8,843 |
| 2023-06-28 | 5.700 | 5.700 | 5.650 | 5.650 | 5.490 | 296 |
| 2023-06-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.539 | 117 |
| 2023-06-26 | 5.750 | 5.800 | 5.000 | 5.700 | 5.539 | 2,477 |
| 2023-06-22 | 5.800 | 5.800 | 5.750 | 5.750 | 5.588 | 3,138 |
| 2023-06-21 | 5.950 | 5.950 | 5.950 | 5.950 | 5.782 | 0 |
| 2023-06-20 | 5.950 | 5.950 | 5.950 | 5.950 | 5.782 | 0 |
| 2023-06-19 | 5.750 | 5.950 | 5.750 | 5.950 | 5.782 | 882 |
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.