Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.250 | 8.950 | 7.800 | 8.000 | 8.000 | 11,160 |
| 2024-08-21 | 7.800 | 7.950 | 7.800 | 7.800 | 7.800 | 2,969 |
| 2024-08-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-08-19 | 7.900 | 7.900 | 7.700 | 7.750 | 7.750 | 680 |
| 2024-08-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-15 | 8.050 | 8.100 | 7.850 | 7.900 | 7.900 | 12,833 |
| 2024-08-14 | 7.950 | 7.950 | 7.900 | 7.900 | 7.900 | 95 |
| 2024-08-13 | 8.100 | 8.100 | 7.850 | 7.850 | 7.850 | 2,175 |
| 2024-08-12 | 8.000 | 8.450 | 7.950 | 8.200 | 8.200 | 14,821 |
| 2024-08-09 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 20 |
| 2024-08-08 | 7.900 | 8.250 | 7.650 | 7.950 | 7.950 | 5,444 |
| 2024-08-07 | 8.250 | 8.250 | 7.750 | 7.850 | 7.850 | 7,179 |
| 2024-08-06 | 8.600 | 8.850 | 8.300 | 8.300 | 8.300 | 8,430 |
| 2024-08-05 | 8.800 | 8.800 | 8.600 | 8.600 | 8.600 | 2,959 |
| 2024-08-02 | 9.450 | 10.700 | 8.700 | 8.800 | 8.800 | 11,489 |
| 2024-08-01 | 10.700 | 10.700 | 9.450 | 9.450 | 9.450 | 3,518 |
| 2024-07-31 | 9.150 | 9.400 | 8.900 | 9.400 | 9.400 | 13,094 |
| 2024-07-30 | 7.500 | 9.200 | 7.500 | 9.150 | 9.150 | 30,089 |
| 2024-07-29 | 7.200 | 7.500 | 7.200 | 7.500 | 7.500 | 1,869 |
| 2024-07-26 | 7.150 | 7.400 | 7.150 | 7.400 | 7.400 | 5,861 |
| 2024-07-25 | 7.100 | 7.150 | 7.000 | 7.000 | 7.000 | 346 |
| 2024-07-24 | 7.150 | 7.150 | 6.900 | 7.000 | 7.000 | 8,342 |
| 2024-07-23 | 7.500 | 7.500 | 7.150 | 7.150 | 7.150 | 4,989 |
| 2024-07-22 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 8,849 |
| 2024-07-19 | 7.400 | 7.800 | 7.400 | 7.800 | 7.800 | 10,749 |
| 2024-07-18 | 7.300 | 7.600 | 7.300 | 7.500 | 7.500 | 10,866 |
| 2024-07-17 | 7.000 | 7.500 | 6.700 | 7.300 | 7.300 | 13,696 |
| 2024-07-16 | 5.700 | 6.950 | 5.650 | 6.600 | 6.600 | 30,465 |
| 2024-07-15 | 5.600 | 5.750 | 5.500 | 5.600 | 5.600 | 3,028 |
| 2024-07-12 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 610 |
| 2024-07-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 115 |
| 2024-07-10 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 400 |
| 2024-07-09 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 850 |
| 2024-07-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-07-05 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 86 |
| 2024-07-04 | 6.150 | 6.150 | 5.900 | 6.100 | 6.100 | 349 |
| 2024-07-03 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 100 |
| 2024-07-02 | 6.000 | 6.100 | 5.800 | 6.000 | 6.000 | 4,600 |
| 2024-07-01 | 6.090 | 6.090 | 6.000 | 6.080 | 6.080 | 554 |
| 2024-06-28 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2024-06-27 | 5.590 | 5.760 | 5.590 | 5.760 | 5.760 | 3,775 |
| 2024-06-26 | 5.590 | 5.700 | 5.500 | 5.500 | 5.500 | 5,372 |
| 2024-06-25 | 5.800 | 5.800 | 5.590 | 5.590 | 5.590 | 3,467 |
| 2024-06-24 | 5.600 | 5.680 | 5.600 | 5.680 | 5.680 | 304 |
| 2024-06-20 | 5.880 | 5.900 | 5.600 | 5.600 | 5.600 | 3,970 |
| 2024-06-19 | 5.800 | 5.890 | 5.800 | 5.890 | 5.890 | 410 |
| 2024-06-18 | 6.600 | 6.600 | 5.750 | 5.880 | 5.880 | 4,645 |
| 2024-06-17 | 5.760 | 5.900 | 5.760 | 5.760 | 5.760 | 9,336 |
| 2024-06-14 | 6.000 | 6.000 | 5.580 | 5.800 | 5.800 | 17,159 |
| 2024-06-13 | 6.300 | 6.300 | 5.990 | 6.000 | 6.000 | 8,567 |
| 2024-06-12 | 6.370 | 6.440 | 6.370 | 6.370 | 6.370 | 158 |
| 2024-06-11 | 6.300 | 6.300 | 6.160 | 6.160 | 6.160 | 520 |
| 2024-06-10 | 6.500 | 6.500 | 6.000 | 6.410 | 6.410 | 5,050 |
| 2024-06-07 | 6.300 | 6.500 | 6.170 | 6.500 | 6.500 | 1,261 |
| 2024-06-05 | 6.080 | 6.200 | 6.080 | 6.190 | 6.190 | 2,302 |
| 2024-06-04 | 6.020 | 6.100 | 6.020 | 6.070 | 6.070 | 4,874 |
| 2024-06-03 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 980 |
| 2024-05-31 | 6.400 | 6.400 | 6.200 | 6.200 | 6.200 | 370 |
| 2024-05-30 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 2,969 |
| 2024-05-29 | 6.300 | 6.330 | 6.230 | 6.320 | 6.320 | 4,110 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.