CodeMill AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 6.000 | 6.000 | 5.800 | 6.000 | 5.831 | 516 |
| 2023-06-15 | 5.400 | 6.000 | 5.400 | 5.750 | 5.588 | 1,780 |
| 2023-06-14 | 6.400 | 6.400 | 5.600 | 5.850 | 5.685 | 2,552 |
| 2023-06-13 | 6.350 | 6.350 | 5.750 | 6.000 | 5.831 | 616 |
| 2023-06-12 | 6.000 | 6.450 | 4.880 | 6.150 | 5.976 | 10,328 |
| 2023-06-09 | 6.100 | 6.100 | 6.100 | 6.100 | 5.928 | 100 |
| 2023-06-08 | 6.100 | 6.200 | 6.000 | 6.200 | 6.025 | 3,412 |
| 2023-06-07 | 6.200 | 6.400 | 6.200 | 6.400 | 6.219 | 2,984 |
| 2023-06-05 | 6.000 | 6.450 | 6.000 | 6.450 | 6.268 | 2,200 |
| 2023-06-02 | 6.200 | 6.200 | 6.000 | 6.100 | 5.928 | 1,398 |
| 2023-06-01 | 6.100 | 6.100 | 6.100 | 6.100 | 5.928 | 50 |
| 2023-05-31 | 6.400 | 6.600 | 5.850 | 6.000 | 5.831 | 1,124 |
| 2023-05-30 | 5.900 | 6.400 | 5.850 | 6.400 | 6.219 | 8,769 |
| 2023-05-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.636 | 19 |
| 2023-05-26 | 6.500 | 6.750 | 5.800 | 5.800 | 5.636 | 740 |
| 2023-05-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.636 | 133 |
| 2023-05-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.636 | 0 |
| 2023-05-23 | 6.050 | 6.050 | 5.800 | 5.800 | 5.636 | 7,000 |
| 2023-05-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.588 | 0 |
| 2023-05-19 | 5.800 | 6.300 | 5.750 | 5.750 | 5.588 | 1,379 |
| 2023-05-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.588 | 300 |
| 2023-05-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.636 | 300 |
| 2023-05-15 | 6.150 | 6.150 | 5.750 | 5.800 | 5.636 | 8,090 |
| 2023-05-12 | 6.850 | 6.950 | 6.100 | 6.100 | 5.928 | 8,251 |
| 2023-05-11 | 5.750 | 6.800 | 5.600 | 5.800 | 5.636 | 2,504 |
| 2023-05-10 | 5.450 | 5.650 | 5.450 | 5.650 | 5.490 | 1,669 |
| 2023-05-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.442 | 300 |
| 2023-05-08 | 6.400 | 6.450 | 5.750 | 5.800 | 5.636 | 3,300 |
| 2023-05-05 | 5.950 | 6.250 | 5.750 | 5.850 | 5.685 | 2,607 |
| 2023-05-04 | 6.200 | 6.250 | 6.200 | 6.250 | 6.073 | 100 |
| 2023-05-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.782 | 300 |
| 2023-05-02 | 5.750 | 5.900 | 5.600 | 5.900 | 5.733 | 702 |
| 2023-04-28 | 5.950 | 6.150 | 5.950 | 6.150 | 5.976 | 4,439 |
| 2023-04-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.782 | 3,260 |
| 2023-04-26 | 5.750 | 5.750 | 5.700 | 5.700 | 5.539 | 373,406 |
| 2023-04-25 | 5.300 | 6.150 | 5.300 | 6.150 | 5.976 | 3,459 |
| 2023-04-24 | 5.900 | 5.900 | 5.800 | 5.800 | 5.636 | 443 |
| 2023-04-21 | 6.000 | 6.150 | 5.800 | 6.100 | 5.928 | 4,391 |
| 2023-04-20 | 6.000 | 6.250 | 5.600 | 6.250 | 6.073 | 1,305 |
| 2023-04-19 | 6.050 | 6.050 | 6.000 | 6.000 | 5.831 | 60 |
| 2023-04-18 | 6.100 | 6.100 | 6.000 | 6.050 | 5.879 | 2,565 |
| 2023-04-17 | 6.100 | 6.300 | 6.100 | 6.100 | 5.928 | 391 |
| 2023-04-14 | 6.250 | 6.250 | 6.250 | 6.250 | 6.073 | 304 |
| 2023-04-13 | 6.250 | 6.250 | 6.200 | 6.250 | 6.073 | 2,517 |
| 2023-04-12 | 7.000 | 7.250 | 6.250 | 6.300 | 6.122 | 5,283 |
| 2023-04-11 | 6.500 | 6.500 | 6.000 | 6.500 | 6.316 | 6,254 |
| 2023-04-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.316 | 100,048 |
| 2023-04-05 | 6.900 | 6.900 | 6.350 | 6.350 | 6.171 | 5,692 |
| 2023-04-04 | 7.000 | 7.000 | 6.400 | 6.950 | 6.754 | 1,044 |
| 2023-04-03 | 7.000 | 7.000 | 7.000 | 7.000 | 6.802 | 28 |
| 2023-03-31 | 7.000 | 7.000 | 7.000 | 7.000 | 6.802 | 44 |
| 2023-03-30 | 6.920 | 6.920 | 6.100 | 6.920 | 6.725 | 1,539 |
| 2023-03-29 | 7.000 | 7.000 | 6.480 | 6.940 | 6.744 | 1,585 |
| 2023-03-28 | 7.080 | 7.080 | 6.240 | 7.000 | 6.802 | 3,541 |
| 2023-03-27 | 7.200 | 7.200 | 6.420 | 6.780 | 6.589 | 4,028 |
| 2023-03-24 | 7.800 | 7.800 | 6.300 | 7.120 | 6.919 | 4,782 |
| 2023-03-23 | 6.800 | 8.980 | 6.100 | 6.280 | 6.103 | 43,444 |
| 2023-03-22 | 6.000 | 6.000 | 5.620 | 5.620 | 5.461 | 3,657 |
| 2023-03-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.831 | 30 |
| 2023-03-20 | 5.600 | 5.960 | 5.360 | 5.960 | 5.792 | 909 |
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.