CodeMill AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 7.940 | 7.940 | 7.900 | 7.900 | 7.677 | 1,850 |
| 2022-04-05 | 8.160 | 8.160 | 8.160 | 8.160 | 7.930 | 6 |
| 2022-04-04 | 8.240 | 8.300 | 8.000 | 8.220 | 7.988 | 4,570 |
| 2022-04-01 | 8.540 | 8.540 | 8.540 | 8.540 | 8.299 | 210 |
| 2022-03-31 | 8.550 | 8.550 | 8.550 | 8.550 | 8.309 | 81 |
| 2022-03-30 | 8.240 | 8.240 | 8.240 | 8.240 | 8.007 | 300 |
| 2022-03-29 | 8.550 | 8.550 | 8.540 | 8.550 | 8.309 | 102 |
| 2022-03-28 | 8.650 | 8.650 | 8.390 | 8.550 | 8.309 | 3,726 |
| 2022-03-25 | 8.610 | 8.650 | 8.330 | 8.650 | 8.406 | 634 |
| 2022-03-24 | 8.610 | 8.610 | 8.610 | 8.610 | 8.367 | 0 |
| 2022-03-23 | 8.610 | 8.610 | 8.610 | 8.610 | 8.367 | 48 |
| 2022-03-22 | 8.610 | 8.610 | 8.500 | 8.610 | 8.367 | 595 |
| 2022-03-21 | 8.320 | 8.610 | 8.320 | 8.610 | 8.367 | 1,083 |
| 2022-03-18 | 8.480 | 8.650 | 8.480 | 8.570 | 8.328 | 2,860 |
| 2022-03-17 | 8.360 | 8.690 | 8.360 | 8.690 | 8.445 | 5,867 |
| 2022-03-16 | 8.500 | 8.500 | 7.900 | 8.200 | 7.968 | 5,949 |
| 2022-03-15 | 7.430 | 7.640 | 7.010 | 7.450 | 7.240 | 23,066 |
| 2022-03-14 | 7.310 | 7.310 | 7.310 | 7.310 | 7.104 | 2,152 |
| 2022-03-11 | 7.200 | 7.600 | 7.200 | 7.600 | 7.385 | 4,455 |
| 2022-03-10 | 7.170 | 7.170 | 7.170 | 7.170 | 6.968 | 8 |
| 2022-03-09 | 7.280 | 7.300 | 7.280 | 7.300 | 7.094 | 2,500 |
| 2022-03-08 | 7.160 | 7.180 | 7.160 | 7.180 | 6.977 | 375 |
| 2022-03-07 | 7.300 | 7.500 | 7.000 | 7.500 | 7.288 | 2,390 |
| 2022-03-04 | 7.310 | 7.570 | 7.310 | 7.570 | 7.356 | 1,239 |
| 2022-03-03 | 7.300 | 8.400 | 7.300 | 8.020 | 7.793 | 188 |
| 2022-03-02 | 7.300 | 8.200 | 7.300 | 8.200 | 7.968 | 2,212 |
| 2022-03-01 | 8.000 | 8.490 | 7.060 | 8.000 | 7.774 | 13,531 |
| 2022-02-28 | 7.960 | 7.960 | 7.220 | 7.530 | 7.317 | 8,670 |
| 2022-02-25 | 7.010 | 7.960 | 7.010 | 7.960 | 7.735 | 3,134 |
| 2022-02-24 | 7.010 | 7.800 | 7.010 | 7.800 | 7.580 | 1,691 |
| 2022-02-23 | 7.700 | 8.760 | 7.560 | 8.370 | 8.134 | 11,729 |
| 2022-02-22 | 7.500 | 7.730 | 7.000 | 7.730 | 7.512 | 7,268 |
| 2022-02-21 | 8.820 | 8.820 | 7.740 | 7.740 | 7.521 | 14,007 |
| 2022-02-18 | 9.100 | 9.100 | 9.000 | 9.000 | 8.746 | 2,209 |
| 2022-02-17 | 9.090 | 9.450 | 8.610 | 9.150 | 8.892 | 3,547 |
| 2022-02-16 | 8.340 | 9.970 | 8.330 | 9.270 | 9.008 | 24,828 |
| 2022-02-15 | 7.890 | 8.190 | 7.890 | 8.190 | 7.959 | 1,318 |
| 2022-02-14 | 8.460 | 8.460 | 7.620 | 8.040 | 7.813 | 13,132 |
| 2022-02-11 | 8.660 | 8.660 | 8.140 | 8.290 | 8.056 | 23,370 |
| 2022-02-10 | 8.330 | 8.660 | 8.330 | 8.660 | 8.415 | 351 |
| 2022-02-09 | 8.330 | 8.660 | 8.330 | 8.350 | 8.114 | 1,482 |
| 2022-02-08 | 8.330 | 8.330 | 8.330 | 8.330 | 8.095 | 594 |
| 2022-02-07 | 8.500 | 8.660 | 8.330 | 8.330 | 8.095 | 1,250 |
| 2022-02-04 | 8.490 | 8.500 | 8.490 | 8.500 | 8.260 | 9,547 |
| 2022-02-03 | 8.400 | 8.490 | 8.400 | 8.450 | 8.211 | 3,110 |
| 2022-02-02 | 8.480 | 8.480 | 8.320 | 8.350 | 8.114 | 3,985 |
| 2022-02-01 | 8.810 | 8.810 | 8.330 | 8.480 | 8.241 | 5,063 |
| 2022-01-31 | 8.980 | 8.980 | 8.500 | 8.820 | 8.571 | 9,000 |
| 2022-01-28 | 9.240 | 9.270 | 8.110 | 8.980 | 8.726 | 14,778 |
| 2022-01-27 | 9.500 | 9.500 | 9.160 | 9.160 | 8.901 | 3,022 |
| 2022-01-26 | 8.740 | 8.830 | 8.600 | 8.830 | 8.581 | 2,915 |
| 2022-01-25 | 8.590 | 8.920 | 8.410 | 8.420 | 8.182 | 5,807 |
| 2022-01-24 | 8.920 | 8.920 | 8.750 | 8.750 | 8.503 | 2,500 |
| 2022-01-21 | 9.000 | 9.000 | 8.820 | 8.920 | 8.668 | 4,912 |
| 2022-01-20 | 9.000 | 9.170 | 9.000 | 9.000 | 8.746 | 2,121 |
| 2022-01-19 | 9.150 | 9.150 | 8.970 | 9.000 | 8.746 | 382 |
| 2022-01-18 | 9.130 | 9.150 | 9.010 | 9.150 | 8.892 | 360 |
| 2022-01-17 | 9.320 | 9.360 | 9.150 | 9.150 | 8.892 | 10,316 |
| 2022-01-14 | 9.490 | 9.510 | 9.210 | 9.500 | 9.232 | 7,642 |
| 2022-01-13 | 9.550 | 10.100 | 9.300 | 9.980 | 9.698 | 23,995 |
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.