Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 4.240 | 4.300 | 4.000 | 4.300 | 8.600 | 825 |
| 2023-06-15 | 4.000 | 4.660 | 3.800 | 4.300 | 8.600 | 18,721 |
| 2023-06-14 | 4.060 | 4.060 | 4.060 | 4.060 | 8.120 | 5 |
| 2023-06-13 | 4.100 | 4.100 | 3.700 | 4.060 | 8.120 | 21,882 |
| 2023-06-12 | 3.560 | 4.000 | 3.540 | 4.000 | 8.000 | 16,177 |
| 2023-06-09 | 3.500 | 3.560 | 3.500 | 3.560 | 7.120 | 2,811 |
| 2023-06-08 | 3.520 | 3.640 | 3.500 | 3.640 | 7.280 | 4,106 |
| 2023-06-07 | 3.900 | 3.900 | 3.700 | 3.700 | 7.400 | 50 |
| 2023-06-05 | 3.820 | 3.820 | 3.820 | 3.820 | 7.640 | 0 |
| 2023-06-02 | 3.820 | 3.820 | 3.820 | 3.820 | 7.640 | 50 |
| 2023-06-01 | 3.820 | 3.820 | 3.820 | 3.820 | 7.640 | 0 |
| 2023-05-31 | 3.820 | 3.820 | 3.820 | 3.820 | 7.640 | 0 |
| 2023-05-30 | 3.600 | 3.820 | 3.600 | 3.820 | 7.640 | 71 |
| 2023-05-29 | 3.900 | 3.900 | 3.400 | 3.880 | 7.760 | 2,690 |
| 2023-05-26 | 3.900 | 3.900 | 3.900 | 3.900 | 7.800 | 50 |
| 2023-05-25 | 3.060 | 3.600 | 3.060 | 3.600 | 7.200 | 2,869 |
| 2023-05-24 | 3.400 | 3.400 | 3.400 | 3.400 | 6.800 | 0 |
| 2023-05-23 | 3.400 | 3.400 | 3.400 | 3.400 | 6.800 | 0 |
| 2023-05-22 | 3.020 | 3.500 | 3.020 | 3.400 | 6.800 | 7,333 |
| 2023-05-19 | 3.000 | 3.320 | 3.000 | 3.300 | 6.600 | 2,197 |
| 2023-05-17 | 3.000 | 3.000 | 3.000 | 3.000 | 6.000 | 250 |
| 2023-05-16 | 3.320 | 3.320 | 3.320 | 3.320 | 6.640 | 1,520 |
| 2023-05-15 | 3.200 | 3.340 | 3.200 | 3.340 | 6.680 | 5,498 |
| 2023-05-12 | 3.500 | 3.500 | 3.500 | 3.500 | 7.000 | 23 |
| 2023-05-11 | 3.400 | 3.720 | 3.400 | 3.480 | 6.960 | 28,124 |
| 2023-05-10 | 3.480 | 3.480 | 3.480 | 3.480 | 6.960 | 14 |
| 2023-05-09 | 3.460 | 3.460 | 3.460 | 3.460 | 6.920 | 0 |
| 2023-05-08 | 3.180 | 3.460 | 3.180 | 3.460 | 6.920 | 278 |
| 2023-05-05 | 3.480 | 3.480 | 3.480 | 3.480 | 6.960 | 100 |
| 2023-05-04 | 3.880 | 3.880 | 3.340 | 3.480 | 6.960 | 8,916 |
| 2023-05-03 | 3.880 | 3.880 | 3.880 | 3.880 | 7.760 | 77 |
| 2023-05-02 | 4.180 | 4.180 | 3.880 | 3.880 | 7.760 | 437 |
| 2023-04-28 | 4.380 | 4.380 | 4.000 | 4.180 | 8.360 | 265 |
| 2023-04-27 | 4.460 | 4.460 | 3.800 | 4.280 | 8.560 | 56 |
| 2023-04-26 | 4.580 | 4.580 | 3.880 | 3.880 | 7.760 | 5,290 |
| 2023-04-25 | 3.740 | 3.740 | 3.740 | 3.740 | 7.480 | 282 |
| 2023-04-24 | 3.740 | 3.740 | 3.740 | 3.740 | 7.480 | 0 |
| 2023-04-21 | 3.740 | 3.740 | 3.740 | 3.740 | 7.480 | 125 |
| 2023-04-20 | 4.200 | 4.200 | 4.200 | 4.200 | 8.400 | 0 |
| 2023-04-19 | 4.200 | 4.200 | 4.200 | 4.200 | 8.400 | 0 |
| 2023-04-18 | 4.460 | 4.460 | 3.660 | 4.200 | 8.400 | 831 |
| 2023-04-17 | 3.820 | 4.380 | 3.240 | 4.020 | 8.040 | 761 |
| 2023-04-14 | 3.860 | 3.860 | 3.820 | 3.820 | 7.640 | 4,002 |
| 2023-04-13 | 3.540 | 4.000 | 3.080 | 3.900 | 7.800 | 4,592 |
| 2023-04-12 | 4.220 | 4.220 | 4.040 | 4.040 | 8.080 | 2,553 |
| 2023-04-11 | 4.440 | 4.440 | 4.440 | 4.440 | 8.880 | 56 |
| 2023-04-06 | 4.440 | 4.440 | 4.440 | 4.440 | 8.880 | 0 |
| 2023-04-05 | 4.440 | 4.440 | 4.440 | 4.440 | 8.880 | 56 |
| 2023-04-04 | 4.080 | 4.080 | 4.020 | 4.080 | 8.160 | 6,603 |
| 2023-04-03 | 4.000 | 4.080 | 3.980 | 4.080 | 8.160 | 4,260 |
| 2023-03-31 | 4.180 | 4.180 | 3.980 | 3.980 | 7.960 | 6,068 |
| 2023-03-30 | 4.200 | 4.200 | 3.820 | 3.820 | 7.640 | 450 |
| 2023-03-29 | 4.000 | 4.000 | 3.780 | 3.780 | 7.560 | 500 |
| 2023-03-28 | 4.000 | 4.000 | 4.000 | 4.000 | 8.000 | 0 |
| 2023-03-27 | 4.010 | 4.010 | 4.000 | 4.000 | 8.000 | 1,428 |
| 2023-03-24 | 4.000 | 4.000 | 4.000 | 4.000 | 8.000 | 0 |
| 2023-03-23 | 4.010 | 4.010 | 4.000 | 4.000 | 8.000 | 1,227 |
| 2023-03-22 | 4.010 | 4.010 | 4.000 | 4.010 | 8.020 | 2,047 |
| 2023-03-21 | 3.550 | 3.850 | 3.550 | 3.850 | 7.700 | 30,807 |
| 2023-03-20 | 3.530 | 4.500 | 3.530 | 3.800 | 7.600 | 12,141 |
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.