CodeMill AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 4.250 | 4.250 | 4.100 | 4.200 | 4.081 | 2,418 |
| 2022-07-05 | 4.060 | 4.700 | 4.060 | 4.150 | 4.033 | 17,787 |
| 2022-07-04 | 4.800 | 4.890 | 4.710 | 4.710 | 4.577 | 1,725 |
| 2022-07-01 | 4.900 | 4.990 | 4.800 | 4.980 | 4.839 | 5,821 |
| 2022-06-30 | 4.790 | 4.990 | 4.790 | 4.990 | 4.849 | 14,543 |
| 2022-06-29 | 4.900 | 5.280 | 4.820 | 4.890 | 4.752 | 8,837 |
| 2022-06-28 | 5.000 | 5.000 | 4.710 | 4.800 | 4.664 | 10,328 |
| 2022-06-27 | 5.000 | 5.100 | 4.810 | 4.810 | 4.674 | 5,641 |
| 2022-06-23 | 5.380 | 5.380 | 4.800 | 4.950 | 4.810 | 14,815 |
| 2022-06-22 | 5.780 | 5.780 | 5.000 | 5.280 | 5.131 | 14,483 |
| 2022-06-21 | 5.800 | 5.800 | 5.780 | 5.780 | 5.617 | 709 |
| 2022-06-20 | 6.000 | 6.000 | 5.820 | 5.820 | 5.656 | 846 |
| 2022-06-17 | 5.900 | 6.020 | 5.900 | 6.000 | 5.831 | 1,254 |
| 2022-06-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.733 | 428 |
| 2022-06-15 | 6.100 | 6.100 | 5.920 | 5.920 | 5.753 | 2,716 |
| 2022-06-14 | 6.180 | 6.180 | 6.160 | 6.160 | 5.986 | 2,255 |
| 2022-06-13 | 6.340 | 6.340 | 6.340 | 6.340 | 6.161 | 70 |
| 2022-06-10 | 6.600 | 6.600 | 6.600 | 6.600 | 6.414 | 0 |
| 2022-06-09 | 6.440 | 6.600 | 6.320 | 6.600 | 6.414 | 4,448 |
| 2022-06-08 | 6.300 | 6.420 | 6.280 | 6.300 | 6.122 | 5,290 |
| 2022-06-07 | 6.520 | 6.520 | 6.400 | 6.500 | 6.316 | 4,803 |
| 2022-06-03 | 7.200 | 7.200 | 6.600 | 6.600 | 6.414 | 5,123 |
| 2022-06-02 | 6.940 | 6.940 | 6.400 | 6.820 | 6.627 | 11,388 |
| 2022-06-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.191 | 0 |
| 2022-05-31 | 6.600 | 7.400 | 6.600 | 7.400 | 7.191 | 5,914 |
| 2022-05-30 | 6.740 | 6.740 | 6.420 | 6.460 | 6.278 | 13,594 |
| 2022-05-27 | 6.660 | 6.720 | 6.660 | 6.720 | 6.530 | 1,029 |
| 2022-05-25 | 6.800 | 6.800 | 6.660 | 6.660 | 6.472 | 7,738 |
| 2022-05-24 | 7.000 | 7.000 | 6.940 | 6.940 | 6.744 | 2,762 |
| 2022-05-23 | 7.000 | 7.000 | 7.000 | 7.000 | 6.802 | 500 |
| 2022-05-20 | 7.080 | 7.220 | 7.080 | 7.220 | 7.016 | 2,779 |
| 2022-05-19 | 7.020 | 7.300 | 7.020 | 7.160 | 6.958 | 5,841 |
| 2022-05-18 | 7.040 | 7.040 | 7.020 | 7.020 | 6.822 | 400 |
| 2022-05-17 | 7.020 | 7.160 | 6.900 | 6.900 | 6.705 | 3,134 |
| 2022-05-16 | 7.280 | 7.280 | 6.740 | 7.020 | 6.822 | 3,425 |
| 2022-05-13 | 7.400 | 7.620 | 6.420 | 6.780 | 6.589 | 19,545 |
| 2022-05-12 | 6.100 | 6.680 | 6.100 | 6.680 | 6.491 | 12,354 |
| 2022-05-11 | 6.120 | 6.120 | 5.880 | 6.000 | 5.831 | 3,680 |
| 2022-05-10 | 5.900 | 6.120 | 5.900 | 6.120 | 5.947 | 4,523 |
| 2022-05-09 | 6.000 | 6.000 | 5.900 | 5.900 | 5.733 | 3,028 |
| 2022-05-06 | 6.400 | 6.400 | 6.180 | 6.300 | 6.122 | 4,698 |
| 2022-05-05 | 6.980 | 6.980 | 6.340 | 6.400 | 6.219 | 6,539 |
| 2022-05-04 | 6.900 | 7.720 | 6.600 | 6.980 | 6.783 | 7,106 |
| 2022-05-03 | 6.900 | 7.020 | 6.900 | 7.020 | 6.822 | 4,350 |
| 2022-05-02 | 7.160 | 7.160 | 7.020 | 7.140 | 6.938 | 3,342 |
| 2022-04-29 | 6.500 | 7.000 | 6.500 | 7.000 | 6.802 | 10,077 |
| 2022-04-28 | 6.600 | 6.600 | 6.500 | 6.500 | 6.316 | 15,750 |
| 2022-04-27 | 7.400 | 7.400 | 6.980 | 6.980 | 6.783 | 17 |
| 2022-04-26 | 7.400 | 7.400 | 7.400 | 7.400 | 7.191 | 0 |
| 2022-04-25 | 6.300 | 7.400 | 6.280 | 7.400 | 7.191 | 6,871 |
| 2022-04-22 | 6.780 | 6.780 | 6.600 | 6.780 | 6.589 | 10,271 |
| 2022-04-21 | 6.840 | 6.980 | 6.840 | 6.860 | 6.666 | 5,097 |
| 2022-04-20 | 7.400 | 7.400 | 6.700 | 6.700 | 6.511 | 16,650 |
| 2022-04-19 | 6.800 | 7.200 | 6.800 | 7.200 | 6.997 | 10,086 |
| 2022-04-14 | 7.380 | 7.380 | 7.380 | 7.380 | 7.172 | 0 |
| 2022-04-13 | 7.380 | 7.380 | 7.380 | 7.380 | 7.172 | 0 |
| 2022-04-12 | 7.980 | 8.000 | 7.380 | 7.380 | 7.172 | 520 |
| 2022-04-11 | 7.400 | 7.400 | 7.340 | 7.340 | 7.133 | 1,925 |
| 2022-04-08 | 7.740 | 7.740 | 7.080 | 7.300 | 7.094 | 9,062 |
| 2022-04-07 | 7.800 | 7.800 | 7.740 | 7.740 | 7.521 | 2,482 |
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.