CodeMill AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	17.800	18.500	17.750	17.750	17.750	193
2025-08-08	18.350	18.350	17.700	17.700	17.700	799
2025-08-07	18.400	18.400	17.800	18.050	18.050	2,832
2025-08-06	18.000	18.550	17.650	18.400	18.400	3,616
2025-08-05	18.900	18.900	17.900	18.050	18.050	10,120
2025-08-04	19.000	19.000	17.750	18.650	18.650	1,318
2025-08-01	18.950	18.950	17.550	17.700	17.700	1,172
2025-07-31	17.900	18.400	17.900	18.150	18.150	1,280
2025-07-30	18.200	18.500	17.900	18.200	18.200	1,025
2025-07-29	18.400	18.450	17.700	18.200	18.200	221
2025-07-28	18.150	18.400	17.550	18.350	18.350	340
2025-07-25	17.800	18.100	17.400	18.100	18.100	995
2025-07-24	18.200	18.250	17.300	17.400	17.400	4,780
2025-07-23	17.750	18.300	17.750	17.750	17.750	185
2025-07-22	17.800	18.400	17.700	17.750	17.750	3,299
2025-07-21	18.500	18.600	17.800	17.800	17.800	3,618
2025-07-18	17.550	18.300	17.550	17.700	17.700	173
2025-07-17	17.650	18.000	17.600	17.600	17.600	1,333
2025-07-16	18.600	18.600	17.550	17.700	17.700	5,275
2025-07-15	17.750	18.300	17.700	17.700	17.700	925
2025-07-14	17.600	18.200	17.600	17.750	17.750	3,244
2025-07-11	18.100	18.550	17.800	18.000	18.000	4,453
2025-07-10	17.600	18.600	17.600	17.800	17.800	1,193
2025-07-09	18.050	18.050	18.000	18.000	18.000	1,022
2025-07-08	18.900	18.900	18.150	18.200	18.200	75
2025-07-07	18.800	18.800	17.500	18.100	18.100	7,966
2025-07-04	17.050	18.650	17.050	17.400	17.400	10,220
2025-07-03	17.700	17.950	16.500	17.450	17.450	2,681
2025-07-02	17.850	19.250	17.500	17.500	17.500	655
2025-07-01	17.600	17.850	16.900	17.850	17.850	3,920
2025-06-30	18.350	18.650	18.300	18.300	18.300	4,207
2025-06-27	19.450	22.700	18.600	18.600	18.600	4,980
2025-06-26	18.950	19.300	18.650	18.650	18.650	2,468
2025-06-25	18.700	18.700	18.050	18.600	18.600	4,108
2025-06-24	19.000	19.000	18.050	18.950	18.950	5,355
2025-06-23	19.300	19.300	17.700	17.950	17.950	557
2025-06-19	18.650	18.750	18.350	18.350	18.350	4,783
2025-06-18	18.950	18.950	18.250	18.300	18.300	7,088
2025-06-17	18.200	18.950	18.200	18.300	18.300	3,189
2025-06-16	18.050	18.850	18.050	18.250	18.250	1,099
2025-06-13	18.750	18.750	18.050	18.050	18.050	999
2025-06-12	18.600	18.750	18.100	18.300	18.300	1,998
2025-06-11	18.850	18.850	17.950	18.150	18.150	4,227
2025-06-10	18.600	18.850	18.350	18.500	18.500	476
2025-06-09	18.500	18.850	18.500	18.500	18.500	4,864
2025-06-05	18.400	18.650	18.050	18.250	18.250	3,616
2025-06-04	18.750	18.750	17.700	18.050	18.050	3,729
2025-06-03	17.600	18.350	17.600	17.950	17.950	4,789
2025-06-02	17.300	17.950	17.300	17.500	17.500	15,266
2025-05-30	17.200	17.700	16.900	17.400	17.400	7,939
2025-05-28	16.850	17.200	16.500	16.900	16.900	5,966
2025-05-27	17.750	17.750	16.500	17.700	17.200	21,163
2025-05-26	19.000	19.400	18.400	18.500	17.977	5,041
2025-05-23	18.300	18.950	18.300	18.300	17.783	533
2025-05-22	18.100	18.200	18.050	18.050	17.540	597
2025-05-21	18.050	18.950	18.000	18.200	17.686	1,394
2025-05-20	17.750	18.000	17.200	18.000	17.492	1,876
2025-05-19	17.950	17.950	16.950	17.750	17.249	573
2025-05-16	17.900	17.900	17.800	17.850	17.346	222
2025-05-15	17.750	17.950	17.750	17.900	17.394	8,888

← NewerPage 6 of 21 · 1,257 trading daysOlder →

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.