CodeMill AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.859 | 0 |
| 2022-12-20 | 4.600 | 5.000 | 4.600 | 5.000 | 4.859 | 13,805 |
| 2022-12-19 | 5.200 | 5.200 | 5.000 | 5.000 | 4.859 | 140 |
| 2022-12-16 | 4.420 | 5.080 | 4.420 | 5.000 | 4.859 | 8,835 |
| 2022-12-15 | 5.000 | 5.000 | 4.500 | 4.690 | 4.558 | 9,667 |
| 2022-12-14 | 5.360 | 5.560 | 4.470 | 4.470 | 4.344 | 7,145 |
| 2022-12-13 | 5.000 | 5.140 | 4.690 | 4.690 | 4.558 | 2,753 |
| 2022-12-12 | 4.780 | 4.780 | 4.700 | 4.700 | 4.567 | 377 |
| 2022-12-09 | 4.800 | 5.540 | 4.440 | 4.500 | 4.373 | 8,462 |
| 2022-12-08 | 4.470 | 4.850 | 4.470 | 4.800 | 4.664 | 27,515 |
| 2022-12-07 | 5.100 | 5.100 | 4.440 | 4.980 | 4.839 | 134,705 |
| 2022-12-06 | 4.990 | 5.280 | 4.990 | 5.100 | 4.956 | 11,285 |
| 2022-12-05 | 5.500 | 5.700 | 5.500 | 5.600 | 5.442 | 4,847 |
| 2022-12-02 | 5.760 | 5.760 | 5.760 | 5.760 | 5.597 | 1,870 |
| 2022-12-01 | 6.200 | 6.200 | 5.940 | 5.940 | 5.772 | 1,212 |
| 2022-11-30 | 5.860 | 7.000 | 5.800 | 5.920 | 5.753 | 41,236 |
| 2022-11-29 | 6.800 | 6.820 | 6.000 | 6.000 | 5.831 | 2,938 |
| 2022-11-28 | 6.200 | 6.200 | 5.960 | 6.000 | 5.831 | 6,115 |
| 2022-11-25 | 6.180 | 6.200 | 5.220 | 6.000 | 5.831 | 1,977 |
| 2022-11-24 | 5.740 | 5.740 | 5.340 | 5.380 | 5.228 | 2,076 |
| 2022-11-23 | 6.180 | 6.200 | 5.500 | 5.740 | 5.578 | 3,510 |
| 2022-11-22 | 5.980 | 6.180 | 5.980 | 6.140 | 5.967 | 892 |
| 2022-11-21 | 6.060 | 6.060 | 5.760 | 5.760 | 5.597 | 255 |
| 2022-11-18 | 5.220 | 5.700 | 5.000 | 5.700 | 5.539 | 4,051 |
| 2022-11-17 | 5.200 | 5.840 | 5.180 | 5.460 | 5.306 | 6,549 |
| 2022-11-16 | 5.200 | 5.260 | 5.200 | 5.260 | 5.111 | 490 |
| 2022-11-15 | 6.100 | 6.220 | 5.420 | 5.420 | 5.267 | 4,914 |
| 2022-11-14 | 5.020 | 5.700 | 5.020 | 5.680 | 5.520 | 1,858 |
| 2022-11-11 | 5.280 | 5.760 | 5.000 | 5.760 | 5.597 | 6,257 |
| 2022-11-10 | 5.020 | 5.380 | 5.000 | 5.280 | 5.131 | 3,209 |
| 2022-11-09 | 5.300 | 5.300 | 4.990 | 5.000 | 4.859 | 1,556 |
| 2022-11-08 | 4.900 | 4.930 | 4.820 | 4.920 | 4.781 | 2,253 |
| 2022-11-07 | 5.040 | 5.760 | 4.800 | 4.800 | 4.664 | 2,060 |
| 2022-11-04 | 5.980 | 5.980 | 5.000 | 5.000 | 4.859 | 305 |
| 2022-11-03 | 5.880 | 5.880 | 5.840 | 5.840 | 5.675 | 232 |
| 2022-11-02 | 6.000 | 6.000 | 5.480 | 5.840 | 5.675 | 3,249 |
| 2022-11-01 | 5.420 | 5.420 | 5.120 | 5.280 | 5.131 | 460 |
| 2022-10-31 | 5.780 | 5.780 | 5.000 | 5.000 | 4.859 | 7,669 |
| 2022-10-28 | 5.780 | 5.780 | 5.400 | 5.780 | 5.617 | 2,457 |
| 2022-10-27 | 5.780 | 5.780 | 5.780 | 5.780 | 5.617 | 447 |
| 2022-10-26 | 5.680 | 5.680 | 5.300 | 5.300 | 5.150 | 5,000 |
| 2022-10-25 | 5.700 | 5.800 | 5.300 | 5.680 | 5.520 | 3,575 |
| 2022-10-24 | 5.640 | 5.640 | 5.300 | 5.300 | 5.150 | 4,215 |
| 2022-10-21 | 5.780 | 5.780 | 5.200 | 5.680 | 5.520 | 1,574 |
| 2022-10-20 | 5.480 | 5.480 | 5.480 | 5.480 | 5.325 | 100 |
| 2022-10-19 | 5.660 | 5.660 | 5.200 | 5.200 | 5.053 | 5,647 |
| 2022-10-18 | 5.820 | 8.980 | 4.670 | 5.720 | 5.558 | 4,787 |
| 2022-10-17 | 5.460 | 5.460 | 5.460 | 5.460 | 5.306 | 0 |
| 2022-10-14 | 6.100 | 6.100 | 4.610 | 5.460 | 5.306 | 37,211 |
| 2022-10-13 | 4.100 | 4.400 | 4.100 | 4.330 | 4.208 | 627 |
| 2022-10-12 | 4.610 | 4.610 | 4.610 | 4.610 | 4.480 | 300 |
| 2022-10-11 | 5.000 | 5.000 | 4.610 | 4.610 | 4.480 | 242 |
| 2022-10-10 | 5.380 | 5.380 | 4.530 | 5.160 | 5.014 | 3,440 |
| 2022-10-07 | 5.920 | 5.920 | 5.880 | 5.880 | 5.714 | 60 |
| 2022-10-06 | 5.480 | 5.480 | 5.440 | 5.480 | 5.325 | 545 |
| 2022-10-05 | 5.500 | 5.500 | 4.340 | 5.360 | 5.209 | 2,267 |
| 2022-10-04 | 4.130 | 5.100 | 4.130 | 5.100 | 4.956 | 1,131 |
| 2022-10-03 | 4.130 | 4.330 | 4.130 | 4.330 | 4.208 | 2,073 |
| 2022-09-30 | 4.100 | 4.700 | 4.100 | 4.300 | 4.179 | 9,132 |
| 2022-09-29 | 4.500 | 4.500 | 4.130 | 4.230 | 4.111 | 7,451 |
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.