Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 3.300 | 3.520 | 3.300 | 3.520 | 7.040 | 1,709 |
| 2023-12-01 | 3.280 | 3.480 | 3.280 | 3.480 | 6.960 | 3,116 |
| 2023-11-30 | 3.300 | 3.300 | 3.300 | 3.300 | 6.600 | 50 |
| 2023-11-29 | 3.460 | 3.460 | 3.460 | 3.460 | 6.920 | 65 |
| 2023-11-28 | 3.000 | 3.460 | 3.000 | 3.460 | 6.920 | 8,800 |
| 2023-11-27 | 3.000 | 3.000 | 3.000 | 3.000 | 6.000 | 0 |
| 2023-11-24 | 3.000 | 3.000 | 3.000 | 3.000 | 6.000 | 0 |
| 2023-11-23 | 2.840 | 3.000 | 2.840 | 3.000 | 6.000 | 1,717 |
| 2023-11-22 | 2.700 | 2.840 | 2.680 | 2.840 | 5.680 | 107 |
| 2023-11-21 | 2.840 | 2.900 | 2.820 | 2.880 | 5.760 | 1,016 |
| 2023-11-20 | 2.740 | 2.860 | 2.740 | 2.860 | 5.720 | 4,565 |
| 2023-11-17 | 2.860 | 2.900 | 2.600 | 2.860 | 5.720 | 6,730 |
| 2023-11-16 | 2.700 | 2.840 | 2.600 | 2.800 | 5.600 | 2,132 |
| 2023-11-15 | 2.820 | 2.900 | 2.720 | 2.860 | 5.720 | 8,368 |
| 2023-11-14 | 2.740 | 2.740 | 2.740 | 2.740 | 5.480 | 0 |
| 2023-11-13 | 2.740 | 2.740 | 2.740 | 2.740 | 5.480 | 0 |
| 2023-11-10 | 2.920 | 2.920 | 2.740 | 2.740 | 5.480 | 875 |
| 2023-11-09 | 2.780 | 2.780 | 2.780 | 2.780 | 5.560 | 0 |
| 2023-11-08 | 2.800 | 2.800 | 2.780 | 2.780 | 5.560 | 1,572 |
| 2023-11-07 | 3.000 | 3.000 | 3.000 | 3.000 | 6.000 | 0 |
| 2023-11-06 | 3.060 | 3.060 | 2.900 | 3.000 | 6.000 | 150 |
| 2023-11-03 | 2.980 | 2.980 | 2.980 | 2.980 | 5.960 | 0 |
| 2023-11-02 | 3.000 | 3.000 | 2.800 | 2.980 | 5.960 | 219 |
| 2023-11-01 | 2.940 | 2.940 | 2.940 | 2.940 | 5.880 | 0 |
| 2023-10-31 | 2.800 | 2.940 | 2.600 | 2.940 | 5.880 | 140 |
| 2023-10-30 | 3.000 | 3.000 | 2.800 | 2.980 | 5.960 | 16 |
| 2023-10-27 | 2.800 | 2.800 | 2.800 | 2.800 | 5.600 | 0 |
| 2023-10-26 | 2.800 | 2.800 | 2.800 | 2.800 | 5.600 | 0 |
| 2023-10-25 | 2.980 | 2.980 | 2.800 | 2.800 | 5.600 | 1,474 |
| 2023-10-24 | 2.860 | 2.860 | 2.860 | 2.860 | 5.720 | 1,122 |
| 2023-10-23 | 2.720 | 2.720 | 2.720 | 2.720 | 5.440 | 0 |
| 2023-10-20 | 2.720 | 2.720 | 2.720 | 2.720 | 5.440 | 0 |
| 2023-10-19 | 2.720 | 2.720 | 2.720 | 2.720 | 5.440 | 0 |
| 2023-10-18 | 2.720 | 2.720 | 2.720 | 2.720 | 5.440 | 0 |
| 2023-10-17 | 2.940 | 3.000 | 2.700 | 2.720 | 5.440 | 957 |
| 2023-10-16 | 2.540 | 2.920 | 2.540 | 2.900 | 5.800 | 2,763 |
| 2023-10-13 | 3.060 | 3.060 | 3.060 | 3.060 | 6.120 | 37 |
| 2023-10-12 | 3.100 | 3.100 | 3.100 | 3.100 | 6.200 | 25 |
| 2023-10-11 | 3.100 | 3.100 | 3.100 | 3.100 | 6.200 | 415 |
| 2023-10-10 | 3.360 | 3.360 | 3.100 | 3.100 | 6.200 | 6,210 |
| 2023-10-09 | 3.100 | 3.200 | 3.100 | 3.200 | 6.400 | 3,014 |
| 2023-10-06 | 3.380 | 3.380 | 3.100 | 3.100 | 6.200 | 313 |
| 2023-10-05 | 3.300 | 3.300 | 3.300 | 3.300 | 6.600 | 0 |
| 2023-10-04 | 3.400 | 3.400 | 3.300 | 3.300 | 6.600 | 75 |
| 2023-10-03 | 3.500 | 3.500 | 3.500 | 3.500 | 7.000 | 15 |
| 2023-10-02 | 3.300 | 3.400 | 3.180 | 3.200 | 6.400 | 8,320 |
| 2023-09-29 | 3.360 | 3.360 | 3.260 | 3.300 | 6.600 | 955 |
| 2023-09-28 | 3.500 | 3.500 | 3.300 | 3.300 | 6.600 | 253 |
| 2023-09-27 | 3.600 | 3.600 | 3.440 | 3.460 | 6.920 | 100 |
| 2023-09-26 | 3.700 | 3.700 | 3.300 | 3.420 | 6.840 | 19,504 |
| 2023-09-25 | 3.800 | 3.800 | 3.800 | 3.800 | 7.600 | 0 |
| 2023-09-22 | 3.800 | 3.800 | 3.800 | 3.800 | 7.600 | 15 |
| 2023-09-21 | 4.060 | 4.060 | 3.800 | 3.800 | 7.600 | 1,015 |
| 2023-09-20 | 3.680 | 3.960 | 3.680 | 3.800 | 7.600 | 555 |
| 2023-09-19 | 4.020 | 4.020 | 3.700 | 3.700 | 7.400 | 5,030 |
| 2023-09-18 | 3.900 | 3.900 | 3.900 | 3.900 | 7.800 | 17 |
| 2023-09-15 | 3.860 | 3.860 | 3.860 | 3.860 | 7.720 | 15 |
| 2023-09-14 | 3.700 | 3.700 | 3.700 | 3.700 | 7.400 | 25 |
| 2023-09-13 | 3.920 | 3.920 | 3.700 | 3.700 | 7.400 | 5,138 |
| 2023-09-12 | 3.900 | 3.900 | 3.900 | 3.900 | 7.800 | 0 |
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.