Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 3.920 | 3.920 | 3.900 | 3.900 | 7.800 | 60 |
| 2023-09-08 | 4.060 | 4.060 | 3.700 | 3.900 | 7.800 | 1,580 |
| 2023-09-07 | 4.200 | 4.200 | 3.700 | 4.000 | 8.000 | 5,055 |
| 2023-09-06 | 4.180 | 4.180 | 4.000 | 4.160 | 8.320 | 52 |
| 2023-09-05 | 3.780 | 4.000 | 3.780 | 4.000 | 8.000 | 9,240 |
| 2023-09-04 | 3.780 | 3.780 | 3.700 | 3.740 | 7.480 | 2,748 |
| 2023-09-01 | 3.500 | 3.660 | 3.500 | 3.600 | 7.200 | 137 |
| 2023-08-31 | 3.800 | 3.800 | 3.800 | 3.800 | 7.600 | 5 |
| 2023-08-30 | 3.820 | 3.820 | 3.820 | 3.820 | 7.640 | 10 |
| 2023-08-29 | 4.000 | 4.000 | 3.800 | 3.800 | 7.600 | 35 |
| 2023-08-28 | 4.000 | 4.000 | 3.800 | 3.820 | 7.640 | 5,085 |
| 2023-08-25 | 3.800 | 3.860 | 3.800 | 3.840 | 7.680 | 4,680 |
| 2023-08-24 | 3.880 | 3.880 | 3.880 | 3.880 | 7.760 | 15 |
| 2023-08-23 | 3.680 | 3.680 | 3.680 | 3.680 | 7.360 | 0 |
| 2023-08-22 | 3.680 | 3.860 | 3.680 | 3.680 | 7.360 | 30 |
| 2023-08-21 | 3.700 | 3.700 | 3.680 | 3.680 | 7.360 | 232 |
| 2023-08-18 | 3.780 | 3.780 | 3.700 | 3.700 | 7.400 | 155 |
| 2023-08-17 | 3.720 | 3.720 | 3.700 | 3.700 | 7.400 | 995 |
| 2023-08-16 | 3.840 | 3.840 | 3.720 | 3.720 | 7.440 | 181 |
| 2023-08-15 | 4.020 | 4.020 | 3.700 | 3.960 | 7.920 | 392 |
| 2023-08-14 | 3.900 | 3.900 | 3.900 | 3.900 | 7.800 | 12 |
| 2023-08-11 | 4.020 | 4.020 | 3.960 | 3.960 | 7.920 | 20 |
| 2023-08-10 | 3.660 | 3.960 | 3.660 | 3.960 | 7.920 | 112 |
| 2023-08-09 | 4.040 | 4.040 | 3.900 | 3.980 | 7.960 | 346 |
| 2023-08-08 | 4.060 | 4.060 | 4.060 | 4.060 | 8.120 | 0 |
| 2023-08-07 | 3.900 | 4.060 | 3.520 | 4.060 | 8.120 | 3,641 |
| 2023-08-04 | 4.000 | 4.080 | 3.680 | 4.080 | 8.160 | 554 |
| 2023-08-03 | 4.000 | 4.160 | 3.500 | 4.160 | 8.320 | 3,916 |
| 2023-08-02 | 4.200 | 4.200 | 4.200 | 4.200 | 8.400 | 0 |
| 2023-08-01 | 4.200 | 4.200 | 4.200 | 4.200 | 8.400 | 12 |
| 2023-07-31 | 4.100 | 4.100 | 4.100 | 4.100 | 8.200 | 0 |
| 2023-07-28 | 4.100 | 4.100 | 4.100 | 4.100 | 8.200 | 0 |
| 2023-07-27 | 4.160 | 4.160 | 3.500 | 4.100 | 8.200 | 2,000 |
| 2023-07-26 | 4.000 | 4.000 | 4.000 | 4.000 | 8.000 | 550 |
| 2023-07-25 | 4.000 | 4.200 | 3.920 | 4.200 | 8.400 | 1,387 |
| 2023-07-24 | 3.920 | 4.140 | 3.920 | 4.140 | 8.280 | 353 |
| 2023-07-21 | 4.260 | 4.260 | 3.920 | 3.920 | 7.840 | 170 |
| 2023-07-20 | 3.960 | 4.260 | 3.960 | 4.260 | 8.520 | 132 |
| 2023-07-19 | 3.920 | 4.100 | 3.920 | 4.100 | 8.200 | 6,397 |
| 2023-07-18 | 4.280 | 4.280 | 4.000 | 4.100 | 8.200 | 9,576 |
| 2023-07-17 | 4.000 | 4.300 | 4.000 | 4.300 | 8.600 | 50 |
| 2023-07-14 | 4.300 | 4.300 | 4.120 | 4.300 | 8.600 | 5,714 |
| 2023-07-13 | 4.120 | 4.480 | 4.100 | 4.340 | 8.680 | 15,622 |
| 2023-07-12 | 4.100 | 4.100 | 4.100 | 4.100 | 8.200 | 547 |
| 2023-07-11 | 4.000 | 4.120 | 4.000 | 4.000 | 8.000 | 105 |
| 2023-07-10 | 4.000 | 4.100 | 4.000 | 4.000 | 8.000 | 60 |
| 2023-07-07 | 4.020 | 4.020 | 4.000 | 4.000 | 8.000 | 395 |
| 2023-07-06 | 4.040 | 4.040 | 4.000 | 4.000 | 8.000 | 125 |
| 2023-07-05 | 4.340 | 4.340 | 4.340 | 4.340 | 8.680 | 0 |
| 2023-07-04 | 4.400 | 4.480 | 4.340 | 4.340 | 8.680 | 82 |
| 2023-07-03 | 4.180 | 4.180 | 4.180 | 4.180 | 8.360 | 40 |
| 2023-06-30 | 4.000 | 4.300 | 4.000 | 4.300 | 8.600 | 1,174 |
| 2023-06-29 | 3.600 | 4.000 | 3.600 | 4.000 | 8.000 | 2,735 |
| 2023-06-28 | 4.120 | 4.120 | 3.520 | 3.660 | 7.320 | 6,814 |
| 2023-06-27 | 4.160 | 4.160 | 4.160 | 4.160 | 8.320 | 107 |
| 2023-06-26 | 4.100 | 4.160 | 3.400 | 4.120 | 8.240 | 6,922 |
| 2023-06-22 | 4.460 | 4.460 | 4.460 | 4.460 | 8.920 | 0 |
| 2023-06-21 | 4.660 | 4.660 | 4.300 | 4.460 | 8.920 | 1,139 |
| 2023-06-20 | 4.700 | 4.700 | 4.700 | 4.700 | 9.400 | 23 |
| 2023-06-19 | 4.300 | 4.300 | 4.300 | 4.300 | 8.600 | 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.