Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 4.490 | 4.490 | 4.490 | 4.490 | 8.980 | 0 |
| 2023-03-16 | 4.030 | 4.490 | 4.030 | 4.490 | 8.980 | 60 |
| 2023-03-15 | 3.470 | 4.490 | 3.470 | 4.030 | 8.060 | 24,570 |
| 2023-03-14 | 4.060 | 4.060 | 4.060 | 4.060 | 8.120 | 908 |
| 2023-03-13 | 3.080 | 4.060 | 3.080 | 4.060 | 8.120 | 223 |
| 2023-03-10 | 3.660 | 3.820 | 3.660 | 3.820 | 7.640 | 3,202 |
| 2023-03-09 | 4.240 | 4.240 | 4.240 | 4.240 | 8.480 | 505 |
| 2023-03-08 | 3.900 | 4.130 | 3.680 | 4.130 | 8.260 | 11,971 |
| 2023-03-07 | 3.900 | 3.900 | 3.700 | 3.900 | 7.800 | 2,005 |
| 2023-03-06 | 3.670 | 3.700 | 3.280 | 3.700 | 7.400 | 6,802 |
| 2023-03-03 | 3.730 | 3.940 | 3.670 | 3.920 | 7.840 | 14,081 |
| 2023-03-02 | 3.480 | 3.480 | 3.480 | 3.480 | 6.960 | 0 |
| 2023-03-01 | 3.480 | 3.480 | 3.480 | 3.480 | 6.960 | 160 |
| 2023-02-28 | 3.000 | 3.250 | 2.910 | 3.130 | 6.260 | 6,206 |
| 2023-02-27 | 3.170 | 3.480 | 3.170 | 3.480 | 6.960 | 8,453 |
| 2023-02-24 | 3.480 | 3.480 | 3.340 | 3.340 | 6.680 | 218 |
| 2023-02-23 | 3.100 | 3.400 | 3.000 | 3.350 | 6.700 | 4,875 |
| 2023-02-22 | 3.680 | 3.680 | 3.320 | 3.400 | 6.800 | 3,805 |
| 2023-02-21 | 3.030 | 3.580 | 3.030 | 3.580 | 7.160 | 613 |
| 2023-02-20 | 3.670 | 3.680 | 3.590 | 3.590 | 7.180 | 3,689 |
| 2023-02-17 | 3.670 | 3.670 | 3.580 | 3.580 | 7.160 | 206 |
| 2023-02-16 | 3.440 | 3.440 | 3.440 | 3.440 | 6.880 | 0 |
| 2023-02-15 | 3.380 | 3.660 | 3.190 | 3.440 | 6.880 | 3,119 |
| 2023-02-14 | 3.350 | 3.370 | 3.100 | 3.350 | 6.700 | 3,151 |
| 2023-02-13 | 3.020 | 3.350 | 3.020 | 3.350 | 6.700 | 1,968 |
| 2023-02-10 | 3.310 | 3.310 | 3.010 | 3.010 | 6.020 | 106 |
| 2023-02-09 | 3.300 | 3.300 | 3.300 | 3.300 | 6.600 | 4,500 |
| 2023-02-08 | 3.280 | 3.280 | 3.280 | 3.280 | 6.560 | 0 |
| 2023-02-07 | 3.110 | 3.280 | 3.110 | 3.280 | 6.560 | 502 |
| 2023-02-06 | 3.300 | 3.300 | 3.300 | 3.300 | 6.600 | 0 |
| 2023-02-03 | 3.200 | 3.370 | 3.190 | 3.300 | 6.600 | 6,400 |
| 2023-02-02 | 3.270 | 3.370 | 3.200 | 3.280 | 6.560 | 4,519 |
| 2023-02-01 | 3.060 | 3.800 | 3.060 | 3.420 | 6.840 | 776 |
| 2023-01-31 | 3.450 | 3.450 | 3.450 | 3.450 | 6.900 | 0 |
| 2023-01-30 | 3.240 | 3.450 | 3.240 | 3.450 | 6.900 | 1,087 |
| 2023-01-27 | 3.370 | 3.370 | 3.200 | 3.240 | 6.480 | 5,094 |
| 2023-01-26 | 3.250 | 3.500 | 3.250 | 3.500 | 7.000 | 215 |
| 2023-01-25 | 3.290 | 3.700 | 3.290 | 3.330 | 6.660 | 4,733 |
| 2023-01-24 | 3.300 | 3.900 | 3.300 | 3.900 | 7.800 | 1,100 |
| 2023-01-23 | 3.400 | 3.400 | 3.400 | 3.400 | 6.800 | 0 |
| 2023-01-20 | 3.400 | 3.400 | 3.400 | 3.400 | 6.800 | 0 |
| 2023-01-19 | 3.400 | 3.400 | 3.400 | 3.400 | 6.800 | 0 |
| 2023-01-18 | 3.540 | 3.770 | 3.400 | 3.400 | 6.800 | 5,820 |
| 2023-01-17 | 3.640 | 4.120 | 3.640 | 3.710 | 7.420 | 551 |
| 2023-01-16 | 3.800 | 3.800 | 3.800 | 3.800 | 7.600 | 500 |
| 2023-01-13 | 3.850 | 3.850 | 3.850 | 3.850 | 7.700 | 36 |
| 2023-01-12 | 3.580 | 3.850 | 3.570 | 3.850 | 7.700 | 925 |
| 2023-01-11 | 3.650 | 3.830 | 3.650 | 3.830 | 7.660 | 211 |
| 2023-01-10 | 3.990 | 3.990 | 3.990 | 3.990 | 7.980 | 140 |
| 2023-01-09 | 3.830 | 3.990 | 3.260 | 3.990 | 7.980 | 5,675 |
| 2023-01-05 | 3.810 | 3.810 | 3.810 | 3.810 | 7.620 | 0 |
| 2023-01-04 | 3.860 | 3.860 | 3.620 | 3.810 | 7.620 | 550 |
| 2023-01-03 | 3.750 | 3.750 | 3.750 | 3.750 | 7.500 | 0 |
| 2023-01-02 | 3.750 | 3.900 | 3.750 | 3.750 | 7.500 | 20 |
| 2022-12-30 | 3.500 | 3.930 | 3.500 | 3.530 | 7.060 | 790 |
| 2022-12-29 | 3.550 | 3.870 | 3.550 | 3.870 | 7.740 | 15 |
| 2022-12-28 | 3.310 | 4.000 | 3.310 | 4.000 | 8.000 | 749 |
| 2022-12-27 | 4.170 | 4.170 | 3.520 | 3.930 | 7.860 | 393 |
| 2022-12-23 | 3.520 | 4.000 | 3.500 | 3.670 | 7.340 | 1,899 |
| 2022-12-22 | 3.920 | 3.920 | 3.800 | 3.800 | 7.600 | 370 |
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.