CodeMill AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4.680 | 4.680 | 4.680 | 4.680 | 4.548 | 1,068 |
| 2022-09-27 | 4.600 | 4.610 | 4.600 | 4.610 | 4.480 | 600 |
| 2022-09-26 | 4.330 | 4.490 | 4.180 | 4.490 | 4.363 | 581 |
| 2022-09-23 | 4.350 | 4.350 | 4.350 | 4.350 | 4.227 | 0 |
| 2022-09-22 | 4.500 | 4.590 | 4.010 | 4.350 | 4.227 | 1,974 |
| 2022-09-21 | 4.940 | 4.940 | 4.500 | 4.500 | 4.373 | 6,600 |
| 2022-09-20 | 5.120 | 5.120 | 4.520 | 5.120 | 4.975 | 522 |
| 2022-09-19 | 5.400 | 5.400 | 5.180 | 5.180 | 5.034 | 800 |
| 2022-09-16 | 5.440 | 5.440 | 5.100 | 5.100 | 4.956 | 2,989 |
| 2022-09-15 | 4.950 | 5.100 | 4.830 | 5.100 | 4.956 | 17,262 |
| 2022-09-14 | 6.140 | 6.140 | 6.140 | 6.140 | 5.967 | 639 |
| 2022-09-13 | 6.040 | 6.040 | 6.040 | 6.040 | 5.869 | 0 |
| 2022-09-12 | 6.040 | 6.040 | 6.040 | 6.040 | 5.869 | 25 |
| 2022-09-09 | 5.900 | 5.900 | 4.700 | 5.600 | 5.442 | 1,501 |
| 2022-09-08 | 5.240 | 6.260 | 4.600 | 5.300 | 5.150 | 7,514 |
| 2022-09-07 | 5.340 | 5.340 | 5.340 | 5.340 | 5.189 | 982 |
| 2022-09-06 | 5.440 | 5.440 | 5.340 | 5.340 | 5.189 | 1,910 |
| 2022-09-05 | 5.340 | 5.340 | 5.260 | 5.260 | 5.111 | 2,019 |
| 2022-09-02 | 5.220 | 5.440 | 5.220 | 5.420 | 5.267 | 1,787 |
| 2022-09-01 | 5.960 | 5.960 | 5.300 | 5.600 | 5.442 | 10,606 |
| 2022-08-31 | 5.960 | 5.960 | 5.960 | 5.960 | 5.792 | 520 |
| 2022-08-30 | 6.080 | 6.080 | 6.080 | 6.080 | 5.908 | 1,155 |
| 2022-08-29 | 6.280 | 6.280 | 6.180 | 6.180 | 6.005 | 1,137 |
| 2022-08-26 | 6.500 | 6.500 | 6.280 | 6.360 | 6.180 | 4,452 |
| 2022-08-25 | 6.740 | 6.740 | 6.400 | 6.400 | 6.219 | 7,023 |
| 2022-08-24 | 6.100 | 6.320 | 6.100 | 6.320 | 6.142 | 2,772 |
| 2022-08-23 | 6.100 | 6.100 | 5.880 | 6.080 | 5.908 | 4,291 |
| 2022-08-22 | 6.180 | 6.420 | 6.160 | 6.180 | 6.005 | 496 |
| 2022-08-19 | 6.660 | 6.660 | 6.280 | 6.280 | 6.103 | 7,074 |
| 2022-08-18 | 6.560 | 6.600 | 6.540 | 6.600 | 6.414 | 2,215 |
| 2022-08-17 | 6.680 | 6.680 | 6.640 | 6.640 | 6.452 | 1,190 |
| 2022-08-16 | 7.000 | 7.000 | 6.640 | 6.880 | 6.686 | 2,533 |
| 2022-08-15 | 7.000 | 7.120 | 6.880 | 6.880 | 6.686 | 4,419 |
| 2022-08-12 | 6.880 | 7.140 | 6.720 | 6.860 | 6.666 | 6,620 |
| 2022-08-11 | 7.140 | 7.140 | 6.880 | 7.000 | 6.802 | 9,014 |
| 2022-08-10 | 7.000 | 7.000 | 6.860 | 7.000 | 6.802 | 5,874 |
| 2022-08-09 | 6.500 | 7.260 | 6.500 | 7.140 | 6.938 | 3,924 |
| 2022-08-08 | 7.720 | 7.800 | 7.020 | 7.780 | 7.560 | 17,214 |
| 2022-08-05 | 7.800 | 7.800 | 6.500 | 7.720 | 7.502 | 1,081 |
| 2022-08-04 | 7.020 | 8.000 | 7.000 | 7.560 | 7.346 | 1,738 |
| 2022-08-03 | 7.200 | 7.980 | 6.640 | 7.480 | 7.269 | 8,547 |
| 2022-08-02 | 5.980 | 8.000 | 5.980 | 7.000 | 6.802 | 58,699 |
| 2022-08-01 | 5.600 | 5.660 | 5.600 | 5.660 | 5.500 | 4,000 |
| 2022-07-29 | 5.660 | 5.660 | 5.660 | 5.660 | 5.500 | 65 |
| 2022-07-28 | 5.440 | 5.680 | 5.420 | 5.520 | 5.364 | 8,647 |
| 2022-07-27 | 5.420 | 5.420 | 5.420 | 5.420 | 5.267 | 105 |
| 2022-07-26 | 5.220 | 5.320 | 5.180 | 5.320 | 5.170 | 5,192 |
| 2022-07-25 | 5.140 | 5.220 | 5.140 | 5.220 | 5.073 | 1,190 |
| 2022-07-22 | 4.990 | 5.200 | 4.860 | 5.180 | 5.034 | 6,792 |
| 2022-07-21 | 4.980 | 4.980 | 4.980 | 4.980 | 4.839 | 100 |
| 2022-07-20 | 4.990 | 4.990 | 4.990 | 4.990 | 4.849 | 666 |
| 2022-07-19 | 5.000 | 5.000 | 4.860 | 4.860 | 4.723 | 2,850 |
| 2022-07-18 | 5.100 | 5.100 | 4.900 | 4.900 | 4.762 | 370 |
| 2022-07-15 | 5.420 | 5.420 | 4.800 | 5.000 | 4.859 | 13,258 |
| 2022-07-14 | 5.000 | 6.480 | 5.000 | 5.300 | 5.150 | 9,917 |
| 2022-07-13 | 6.000 | 6.000 | 4.900 | 5.000 | 4.859 | 7,400 |
| 2022-07-12 | 4.800 | 6.480 | 4.800 | 5.400 | 5.248 | 16,367 |
| 2022-07-11 | 4.500 | 4.990 | 4.500 | 4.900 | 4.762 | 7,307 |
| 2022-07-08 | 4.100 | 4.430 | 4.100 | 4.430 | 4.305 | 7,156 |
| 2022-07-07 | 4.200 | 4.200 | 4.080 | 4.200 | 4.081 | 5,454 |
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.