Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 6.300 | 6.300 | 6.110 | 6.180 | 6.180 | 1,011 |
| 2024-05-27 | 6.420 | 6.420 | 6.200 | 6.200 | 6.200 | 209 |
| 2024-05-24 | 6.420 | 6.420 | 6.300 | 6.410 | 6.410 | 4,089 |
| 2024-05-23 | 6.600 | 6.600 | 6.470 | 6.470 | 6.470 | 67 |
| 2024-05-22 | 7.166 | 7.500 | 6.500 | 6.605 | 6.605 | 14,723 |
| 2024-05-21 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2024-05-20 | 3.520 | 3.560 | 3.460 | 3.560 | 7.120 | 1,881 |
| 2024-05-17 | 3.560 | 3.560 | 3.560 | 3.560 | 7.120 | 0 |
| 2024-05-16 | 3.480 | 3.560 | 3.460 | 3.560 | 7.120 | 6,994 |
| 2024-05-15 | 3.500 | 3.500 | 3.420 | 3.420 | 6.840 | 200 |
| 2024-05-14 | 3.720 | 3.720 | 3.500 | 3.500 | 7.000 | 2,435 |
| 2024-05-13 | 3.760 | 3.760 | 3.760 | 3.760 | 7.520 | 364 |
| 2024-05-10 | 3.540 | 3.800 | 3.540 | 3.740 | 7.480 | 5,112 |
| 2024-05-08 | 3.600 | 3.600 | 3.600 | 3.600 | 7.200 | 0 |
| 2024-05-07 | 3.640 | 3.800 | 3.600 | 3.600 | 7.200 | 1,000 |
| 2024-05-06 | 3.940 | 3.940 | 3.500 | 3.640 | 7.280 | 6,584 |
| 2024-05-03 | 4.000 | 4.000 | 3.980 | 3.980 | 7.960 | 42 |
| 2024-05-02 | 4.160 | 4.160 | 3.920 | 3.920 | 7.840 | 8,370 |
| 2024-04-30 | 4.040 | 4.040 | 4.040 | 4.040 | 8.080 | 0 |
| 2024-04-29 | 4.240 | 4.240 | 4.040 | 4.040 | 8.080 | 19,899 |
| 2024-04-26 | 4.480 | 4.480 | 4.220 | 4.240 | 8.480 | 5,477 |
| 2024-04-25 | 4.240 | 4.820 | 4.240 | 4.500 | 9.000 | 29,737 |
| 2024-04-24 | 3.800 | 4.200 | 3.800 | 4.200 | 8.400 | 3,000 |
| 2024-04-23 | 3.800 | 3.800 | 3.800 | 3.800 | 7.600 | 0 |
| 2024-04-22 | 3.660 | 3.800 | 3.660 | 3.800 | 7.600 | 550 |
| 2024-04-19 | 3.600 | 3.640 | 3.600 | 3.640 | 7.280 | 1,065 |
| 2024-04-18 | 3.600 | 3.600 | 3.600 | 3.600 | 7.200 | 136 |
| 2024-04-17 | 3.700 | 3.720 | 3.620 | 3.660 | 7.320 | 2,971 |
| 2024-04-16 | 3.720 | 3.720 | 3.720 | 3.720 | 7.440 | 0 |
| 2024-04-15 | 3.760 | 3.760 | 3.720 | 3.720 | 7.440 | 970 |
| 2024-04-12 | 3.760 | 3.760 | 3.760 | 3.760 | 7.520 | 1,220 |
| 2024-04-11 | 3.760 | 3.760 | 3.760 | 3.760 | 7.520 | 0 |
| 2024-04-10 | 3.760 | 3.760 | 3.760 | 3.760 | 7.520 | 0 |
| 2024-04-09 | 3.880 | 3.900 | 3.760 | 3.760 | 7.520 | 516 |
| 2024-04-08 | 3.800 | 3.800 | 3.800 | 3.800 | 7.600 | 289 |
| 2024-04-05 | 3.840 | 3.840 | 3.840 | 3.840 | 7.680 | 2,107 |
| 2024-04-04 | 3.820 | 3.820 | 3.820 | 3.820 | 7.640 | 0 |
| 2024-04-03 | 3.820 | 3.820 | 3.820 | 3.820 | 7.640 | 281 |
| 2024-04-02 | 3.820 | 3.820 | 3.760 | 3.820 | 7.640 | 329 |
| 2024-03-28 | 3.820 | 3.820 | 3.820 | 3.820 | 7.640 | 0 |
| 2024-03-27 | 3.820 | 3.820 | 3.820 | 3.820 | 7.640 | 250 |
| 2024-03-26 | 3.840 | 3.840 | 3.840 | 3.840 | 7.680 | 0 |
| 2024-03-25 | 3.820 | 3.840 | 3.760 | 3.840 | 7.680 | 121 |
| 2024-03-22 | 3.900 | 3.900 | 3.900 | 3.900 | 7.800 | 333 |
| 2024-03-21 | 3.860 | 3.960 | 3.840 | 3.900 | 7.800 | 15,538 |
| 2024-03-20 | 3.800 | 3.800 | 3.700 | 3.700 | 7.400 | 23 |
| 2024-03-19 | 3.720 | 3.780 | 3.460 | 3.700 | 7.400 | 3,307 |
| 2024-03-18 | 3.840 | 3.840 | 3.720 | 3.760 | 7.520 | 110 |
| 2024-03-15 | 3.840 | 3.840 | 3.700 | 3.780 | 7.560 | 3,107 |
| 2024-03-14 | 3.800 | 3.880 | 3.800 | 3.880 | 7.760 | 3,007 |
| 2024-03-13 | 3.860 | 3.900 | 3.660 | 3.800 | 7.600 | 17,288 |
| 2024-03-12 | 3.800 | 3.880 | 3.680 | 3.860 | 7.720 | 4,804 |
| 2024-03-11 | 3.940 | 3.940 | 3.700 | 3.700 | 7.400 | 4,015 |
| 2024-03-08 | 4.040 | 4.060 | 3.920 | 3.980 | 7.960 | 2,393 |
| 2024-03-07 | 4.200 | 4.200 | 4.000 | 4.060 | 8.120 | 2,428 |
| 2024-03-06 | 4.260 | 4.260 | 4.200 | 4.200 | 8.400 | 710 |
| 2024-03-05 | 4.480 | 4.480 | 4.240 | 4.240 | 8.480 | 4,011 |
| 2024-03-04 | 4.480 | 4.480 | 4.420 | 4.420 | 8.840 | 71 |
| 2024-03-01 | 4.380 | 4.380 | 4.360 | 4.360 | 8.720 | 275 |
| 2024-02-29 | 4.380 | 4.380 | 4.200 | 4.320 | 8.640 | 2,339 |
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.