Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4.380 | 4.380 | 4.280 | 4.280 | 8.560 | 2,164 |
| 2024-02-27 | 4.200 | 4.400 | 4.000 | 4.400 | 8.800 | 66,892 |
| 2024-02-26 | 4.160 | 4.260 | 4.100 | 4.260 | 8.520 | 347 |
| 2024-02-23 | 4.080 | 4.240 | 4.080 | 4.240 | 8.480 | 4,463 |
| 2024-02-22 | 4.000 | 4.080 | 3.800 | 4.080 | 8.160 | 9,451 |
| 2024-02-21 | 4.100 | 4.100 | 4.080 | 4.080 | 8.160 | 930 |
| 2024-02-20 | 4.220 | 4.220 | 4.100 | 4.160 | 8.320 | 270 |
| 2024-02-19 | 4.300 | 4.300 | 4.160 | 4.160 | 8.320 | 140 |
| 2024-02-16 | 4.100 | 4.320 | 4.100 | 4.320 | 8.640 | 411 |
| 2024-02-15 | 4.200 | 4.220 | 4.100 | 4.100 | 8.200 | 9,281 |
| 2024-02-14 | 3.940 | 4.080 | 3.940 | 4.080 | 8.160 | 1,070 |
| 2024-02-13 | 3.820 | 3.820 | 3.700 | 3.820 | 7.640 | 1,315 |
| 2024-02-12 | 3.900 | 3.900 | 3.900 | 3.900 | 7.800 | 15 |
| 2024-02-09 | 3.940 | 3.940 | 3.940 | 3.940 | 7.880 | 0 |
| 2024-02-08 | 3.940 | 3.940 | 3.940 | 3.940 | 7.880 | 0 |
| 2024-02-07 | 3.940 | 3.940 | 3.940 | 3.940 | 7.880 | 15 |
| 2024-02-06 | 3.920 | 3.920 | 3.860 | 3.900 | 7.800 | 172 |
| 2024-02-05 | 3.860 | 3.920 | 3.860 | 3.880 | 7.760 | 3,117 |
| 2024-02-02 | 3.820 | 3.820 | 3.820 | 3.820 | 7.640 | 15 |
| 2024-02-01 | 3.820 | 3.820 | 3.820 | 3.820 | 7.640 | 0 |
| 2024-01-31 | 3.820 | 3.820 | 3.820 | 3.820 | 7.640 | 0 |
| 2024-01-30 | 3.880 | 3.880 | 3.820 | 3.820 | 7.640 | 65 |
| 2024-01-29 | 3.880 | 3.880 | 3.880 | 3.880 | 7.760 | 15 |
| 2024-01-26 | 3.840 | 3.840 | 3.840 | 3.840 | 7.680 | 2,000 |
| 2024-01-25 | 3.900 | 3.900 | 3.860 | 3.860 | 7.720 | 25 |
| 2024-01-24 | 3.960 | 3.960 | 3.960 | 3.960 | 7.920 | 3 |
| 2024-01-23 | 3.900 | 3.960 | 3.900 | 3.960 | 7.920 | 415 |
| 2024-01-22 | 3.980 | 4.000 | 3.980 | 4.000 | 8.000 | 50 |
| 2024-01-19 | 3.880 | 3.880 | 3.880 | 3.880 | 7.760 | 0 |
| 2024-01-18 | 3.880 | 3.880 | 3.880 | 3.880 | 7.760 | 15 |
| 2024-01-17 | 3.980 | 3.980 | 3.860 | 3.880 | 7.760 | 2,633 |
| 2024-01-16 | 3.880 | 3.980 | 3.880 | 3.980 | 7.960 | 1,135 |
| 2024-01-15 | 3.900 | 3.920 | 3.800 | 3.920 | 7.840 | 3,274 |
| 2024-01-12 | 3.720 | 3.920 | 3.720 | 3.920 | 7.840 | 217 |
| 2024-01-11 | 3.760 | 3.760 | 3.680 | 3.680 | 7.360 | 1,050 |
| 2024-01-10 | 3.800 | 3.800 | 3.780 | 3.780 | 7.560 | 470 |
| 2024-01-09 | 3.800 | 3.800 | 3.640 | 3.800 | 7.600 | 2,510 |
| 2024-01-08 | 3.860 | 3.900 | 3.740 | 3.900 | 7.800 | 3,276 |
| 2024-01-05 | 3.900 | 3.900 | 3.900 | 3.900 | 7.800 | 0 |
| 2024-01-04 | 3.820 | 3.920 | 3.820 | 3.900 | 7.800 | 2,815 |
| 2024-01-03 | 3.900 | 3.900 | 3.680 | 3.840 | 7.680 | 2,115 |
| 2024-01-02 | 3.980 | 3.980 | 3.500 | 3.840 | 7.680 | 7,458 |
| 2023-12-29 | 4.400 | 4.400 | 3.620 | 3.980 | 7.960 | 2,507 |
| 2023-12-28 | 4.400 | 4.400 | 4.100 | 4.100 | 8.200 | 140 |
| 2023-12-27 | 4.300 | 4.300 | 4.080 | 4.080 | 8.160 | 71 |
| 2023-12-22 | 4.000 | 4.000 | 3.520 | 3.980 | 7.960 | 5,930 |
| 2023-12-21 | 4.300 | 4.520 | 4.000 | 4.520 | 9.040 | 1,406 |
| 2023-12-20 | 4.520 | 4.520 | 4.520 | 4.520 | 9.040 | 62 |
| 2023-12-19 | 4.420 | 4.420 | 4.400 | 4.420 | 8.840 | 35 |
| 2023-12-18 | 4.000 | 4.000 | 4.000 | 4.000 | 8.000 | 0 |
| 2023-12-15 | 4.500 | 4.500 | 3.900 | 4.000 | 8.000 | 1,070 |
| 2023-12-14 | 3.880 | 3.880 | 3.880 | 3.880 | 7.760 | 0 |
| 2023-12-13 | 3.880 | 3.880 | 3.880 | 3.880 | 7.760 | 70 |
| 2023-12-12 | 4.000 | 4.000 | 4.000 | 4.000 | 8.000 | 53 |
| 2023-12-11 | 4.000 | 4.000 | 4.000 | 4.000 | 8.000 | 0 |
| 2023-12-08 | 4.000 | 4.000 | 4.000 | 4.000 | 8.000 | 287 |
| 2023-12-07 | 4.000 | 4.000 | 3.900 | 3.900 | 7.800 | 102 |
| 2023-12-06 | 3.520 | 3.520 | 3.520 | 3.520 | 7.040 | 0 |
| 2023-12-05 | 3.520 | 3.520 | 3.520 | 3.520 | 7.040 | 0 |
| 2023-12-04 | 3.300 | 3.520 | 3.300 | 3.520 | 7.040 | 1,709 |
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.