CodeMill AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 5.720 | 5.720 | 5.720 | 5.720 | 5.558 | 114 |
| 2023-03-16 | 5.800 | 6.500 | 5.600 | 5.600 | 5.442 | 648 |
| 2023-03-15 | 6.880 | 6.880 | 6.180 | 6.180 | 6.005 | 1,548 |
| 2023-03-14 | 6.500 | 6.560 | 6.000 | 6.000 | 5.831 | 1,517 |
| 2023-03-13 | 6.160 | 6.160 | 5.720 | 5.760 | 5.597 | 2,426 |
| 2023-03-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.122 | 20 |
| 2023-03-09 | 5.900 | 6.500 | 5.900 | 6.500 | 6.316 | 450 |
| 2023-03-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.316 | 100 |
| 2023-03-07 | 6.480 | 6.580 | 5.980 | 6.560 | 6.375 | 8,333 |
| 2023-03-06 | 6.160 | 6.480 | 6.160 | 6.480 | 6.297 | 226 |
| 2023-03-03 | 5.740 | 5.740 | 5.740 | 5.740 | 5.578 | 317 |
| 2023-03-02 | 5.660 | 5.700 | 5.660 | 5.700 | 5.539 | 520 |
| 2023-03-01 | 5.520 | 5.660 | 5.520 | 5.660 | 5.500 | 125 |
| 2023-02-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.831 | 200 |
| 2023-02-27 | 5.360 | 6.160 | 5.200 | 6.160 | 5.986 | 1,523 |
| 2023-02-24 | 5.700 | 5.700 | 5.500 | 5.520 | 5.364 | 2,211 |
| 2023-02-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.345 | 650 |
| 2023-02-22 | 5.560 | 5.560 | 5.560 | 5.560 | 5.403 | 1,324 |
| 2023-02-21 | 6.300 | 6.300 | 5.500 | 5.580 | 5.422 | 1,557 |
| 2023-02-20 | 5.860 | 6.300 | 5.860 | 6.300 | 6.122 | 149 |
| 2023-02-17 | 6.460 | 6.460 | 5.960 | 6.280 | 6.103 | 1,149 |
| 2023-02-16 | 6.100 | 6.480 | 6.100 | 6.460 | 6.278 | 1,450 |
| 2023-02-15 | 5.800 | 6.300 | 5.800 | 6.100 | 5.928 | 3,150 |
| 2023-02-14 | 5.500 | 7.280 | 5.500 | 6.480 | 6.297 | 72,306 |
| 2023-02-13 | 5.480 | 5.500 | 5.480 | 5.500 | 5.345 | 821 |
| 2023-02-10 | 5.140 | 5.500 | 5.140 | 5.500 | 5.345 | 5,573 |
| 2023-02-09 | 5.140 | 5.440 | 5.140 | 5.440 | 5.286 | 565 |
| 2023-02-08 | 5.820 | 5.820 | 5.160 | 5.160 | 5.014 | 21,724 |
| 2023-02-07 | 5.600 | 5.940 | 5.600 | 5.780 | 5.617 | 7,596 |
| 2023-02-06 | 5.300 | 5.500 | 5.300 | 5.500 | 5.345 | 8,134 |
| 2023-02-03 | 5.400 | 5.400 | 5.300 | 5.300 | 5.150 | 1,036 |
| 2023-02-02 | 4.800 | 5.380 | 4.510 | 5.380 | 5.228 | 23,738 |
| 2023-02-01 | 4.210 | 4.890 | 4.210 | 4.680 | 4.548 | 1,772 |
| 2023-01-31 | 5.000 | 5.000 | 5.000 | 5.000 | 4.859 | 100 |
| 2023-01-30 | 4.700 | 4.840 | 4.700 | 4.800 | 4.664 | 2,253 |
| 2023-01-27 | 5.000 | 5.000 | 4.630 | 4.830 | 4.694 | 20,793 |
| 2023-01-26 | 5.500 | 5.500 | 5.200 | 5.500 | 5.345 | 2,192 |
| 2023-01-25 | 5.180 | 5.500 | 5.180 | 5.500 | 5.345 | 272 |
| 2023-01-24 | 5.200 | 5.500 | 5.200 | 5.500 | 5.345 | 522 |
| 2023-01-23 | 5.780 | 5.800 | 5.240 | 5.500 | 5.345 | 10,244 |
| 2023-01-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.345 | 250 |
| 2023-01-19 | 5.500 | 5.500 | 5.480 | 5.500 | 5.345 | 265 |
| 2023-01-18 | 5.500 | 5.500 | 5.060 | 5.100 | 4.956 | 1,436 |
| 2023-01-17 | 5.500 | 5.500 | 5.400 | 5.500 | 5.345 | 600 |
| 2023-01-16 | 5.220 | 5.400 | 5.220 | 5.400 | 5.248 | 445 |
| 2023-01-13 | 5.480 | 5.480 | 5.000 | 5.000 | 4.859 | 912 |
| 2023-01-12 | 5.500 | 5.500 | 5.140 | 5.280 | 5.131 | 1,571 |
| 2023-01-11 | 5.480 | 5.500 | 5.480 | 5.500 | 5.345 | 3,597 |
| 2023-01-10 | 6.000 | 6.000 | 5.020 | 5.500 | 5.345 | 6,435 |
| 2023-01-09 | 5.980 | 6.000 | 5.160 | 6.000 | 5.831 | 4,102 |
| 2023-01-05 | 5.860 | 5.860 | 5.860 | 5.860 | 5.695 | 732 |
| 2023-01-04 | 5.880 | 5.900 | 4.900 | 5.860 | 5.695 | 472 |
| 2023-01-03 | 5.920 | 5.920 | 5.800 | 5.800 | 5.636 | 350 |
| 2023-01-02 | 5.000 | 5.980 | 4.800 | 5.500 | 5.345 | 2,305 |
| 2022-12-30 | 5.000 | 5.000 | 4.350 | 5.000 | 4.859 | 7,604 |
| 2022-12-29 | 5.000 | 5.000 | 4.950 | 4.950 | 4.810 | 29 |
| 2022-12-28 | 4.860 | 5.100 | 4.860 | 4.950 | 4.810 | 1,897 |
| 2022-12-27 | 4.870 | 4.880 | 4.850 | 4.870 | 4.732 | 1,154 |
| 2022-12-23 | 5.000 | 5.000 | 4.500 | 4.500 | 4.373 | 1,292 |
| 2022-12-22 | 4.410 | 4.800 | 4.410 | 4.650 | 4.519 | 2,030 |
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.