CodeMill AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 17.250 | 18.100 | 17.050 | 17.300 | 16.811 | 7,454 |
| 2025-05-13 | 16.900 | 17.200 | 16.850 | 17.200 | 16.714 | 6,357 |
| 2025-05-12 | 17.250 | 17.300 | 16.750 | 16.850 | 16.374 | 3,929 |
| 2025-05-09 | 17.200 | 17.400 | 17.000 | 17.200 | 16.714 | 1,124 |
| 2025-05-08 | 17.400 | 17.400 | 17.200 | 17.200 | 16.714 | 3,131 |
| 2025-05-07 | 17.000 | 17.400 | 17.000 | 17.000 | 16.520 | 1,630 |
| 2025-05-06 | 16.800 | 17.050 | 16.300 | 17.000 | 16.520 | 4,220 |
| 2025-05-05 | 16.900 | 17.500 | 16.900 | 17.000 | 16.520 | 9,021 |
| 2025-05-02 | 17.350 | 17.350 | 16.150 | 16.950 | 16.471 | 3,992 |
| 2025-04-30 | 18.000 | 18.000 | 17.200 | 17.350 | 16.860 | 3,085 |
| 2025-04-29 | 17.500 | 18.400 | 17.500 | 17.550 | 17.054 | 21,553 |
| 2025-04-28 | 16.600 | 17.400 | 16.250 | 17.000 | 16.520 | 7,378 |
| 2025-04-25 | 16.750 | 16.750 | 16.250 | 16.550 | 16.083 | 8,160 |
| 2025-04-24 | 16.000 | 16.800 | 16.000 | 16.250 | 15.791 | 2,028 |
| 2025-04-23 | 16.000 | 16.000 | 15.700 | 15.750 | 15.305 | 13,044 |
| 2025-04-22 | 15.850 | 15.850 | 15.200 | 15.500 | 15.062 | 22,420 |
| 2025-04-17 | 15.950 | 15.950 | 15.950 | 15.950 | 15.499 | 13,311 |
| 2025-04-16 | 15.600 | 15.950 | 15.600 | 15.600 | 15.159 | 39,963 |
| 2025-04-15 | 16.900 | 17.050 | 16.000 | 16.000 | 15.548 | 74,271 |
| 2025-04-14 | 22.600 | 22.600 | 16.000 | 17.050 | 16.568 | 188,195 |
| 2025-04-11 | 22.900 | 23.000 | 22.800 | 22.800 | 22.156 | 6,330 |
| 2025-04-10 | 22.800 | 23.000 | 22.800 | 22.800 | 22.156 | 8,113 |
| 2025-04-09 | 23.000 | 23.000 | 22.800 | 23.000 | 22.350 | 590 |
| 2025-04-08 | 23.000 | 23.100 | 22.800 | 23.000 | 22.350 | 3,042 |
| 2025-04-07 | 23.000 | 23.200 | 22.800 | 22.800 | 22.156 | 8,908 |
| 2025-04-04 | 23.200 | 23.200 | 22.800 | 22.800 | 22.156 | 993 |
| 2025-04-03 | 22.800 | 23.200 | 22.800 | 22.800 | 22.156 | 1,628 |
| 2025-04-02 | 23.000 | 24.000 | 22.800 | 22.800 | 22.156 | 5,997 |
| 2025-04-01 | 23.000 | 23.000 | 22.600 | 23.000 | 22.350 | 1,178 |
| 2025-03-31 | 22.800 | 23.000 | 22.800 | 23.000 | 22.350 | 10,635 |
| 2025-03-28 | 22.800 | 22.800 | 22.600 | 22.800 | 22.156 | 9,539 |
| 2025-03-27 | 22.800 | 23.000 | 22.800 | 22.800 | 22.156 | 24,866 |
| 2025-03-26 | 23.000 | 23.000 | 22.800 | 22.800 | 22.156 | 4,852 |
| 2025-03-25 | 23.000 | 23.000 | 22.800 | 22.800 | 22.156 | 8,287 |
| 2025-03-24 | 22.800 | 23.000 | 22.600 | 23.000 | 22.350 | 15,113 |
| 2025-03-21 | 22.800 | 22.800 | 22.600 | 22.600 | 21.962 | 3,867 |
| 2025-03-20 | 22.800 | 22.800 | 22.600 | 22.600 | 21.962 | 2,699 |
| 2025-03-19 | 22.600 | 22.800 | 22.600 | 22.600 | 21.962 | 156 |
| 2025-03-18 | 22.800 | 22.800 | 22.600 | 22.800 | 22.156 | 10,441 |
| 2025-03-17 | 22.600 | 23.000 | 22.600 | 22.600 | 21.962 | 43,947 |
| 2025-03-14 | 22.600 | 22.800 | 22.600 | 22.600 | 21.962 | 82,955 |
| 2025-03-13 | 22.600 | 22.800 | 22.600 | 22.800 | 22.156 | 41,978 |
| 2025-03-12 | 22.600 | 22.800 | 22.600 | 22.600 | 21.962 | 23,371 |
| 2025-03-11 | 22.600 | 22.800 | 22.600 | 22.600 | 21.962 | 116,967 |
| 2025-03-10 | 22.600 | 22.800 | 22.600 | 22.600 | 21.962 | 43,653 |
| 2025-03-07 | 22.600 | 22.800 | 22.600 | 22.600 | 21.962 | 99,344 |
| 2025-03-06 | 22.800 | 22.800 | 22.600 | 22.600 | 21.962 | 68,325 |
| 2025-03-05 | 22.600 | 22.800 | 22.600 | 22.800 | 22.156 | 26,948 |
| 2025-03-04 | 22.600 | 22.800 | 22.600 | 22.600 | 21.962 | 368,761 |
| 2025-03-03 | 22.600 | 23.000 | 22.600 | 22.600 | 21.962 | 1,340,312 |
| 2025-02-28 | 15.800 | 16.400 | 15.000 | 15.000 | 14.576 | 27,488 |
| 2025-02-27 | 15.200 | 15.200 | 14.800 | 14.800 | 14.382 | 200 |
| 2025-02-26 | 16.200 | 16.200 | 15.000 | 15.200 | 14.771 | 1,003 |
| 2025-02-25 | 14.100 | 16.700 | 14.100 | 16.400 | 15.937 | 1,609 |
| 2025-02-24 | 13.900 | 15.700 | 13.900 | 14.100 | 13.702 | 2,587 |
| 2025-02-21 | 15.400 | 15.500 | 14.100 | 14.600 | 14.188 | 10,858 |
| 2025-02-20 | 15.100 | 15.300 | 14.800 | 15.000 | 14.576 | 6,504 |
| 2025-02-19 | 15.300 | 15.300 | 15.100 | 15.200 | 14.771 | 6,963 |
| 2025-02-18 | 16.400 | 16.800 | 15.200 | 15.700 | 15.257 | 6,712 |
| 2025-02-17 | 15.100 | 16.900 | 15.100 | 16.300 | 15.840 | 11,274 |
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.