Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 4.230 | 4.230 | 4.230 | 4.230 | 8.460 | 0 |
| 2022-12-20 | 4.230 | 4.230 | 4.230 | 4.230 | 8.460 | 0 |
| 2022-12-19 | 3.800 | 4.230 | 3.800 | 4.230 | 8.460 | 825 |
| 2022-12-16 | 3.960 | 3.960 | 3.960 | 3.960 | 7.920 | 0 |
| 2022-12-15 | 3.960 | 3.960 | 3.960 | 3.960 | 7.920 | 100 |
| 2022-12-14 | 3.820 | 3.990 | 3.670 | 3.670 | 7.340 | 650 |
| 2022-12-13 | 3.940 | 3.940 | 3.520 | 3.670 | 7.340 | 565 |
| 2022-12-12 | 3.660 | 3.660 | 3.660 | 3.660 | 7.320 | 204 |
| 2022-12-09 | 3.660 | 3.660 | 3.660 | 3.660 | 7.320 | 618 |
| 2022-12-08 | 3.660 | 3.660 | 3.660 | 3.660 | 7.320 | 81 |
| 2022-12-07 | 3.770 | 3.770 | 3.500 | 3.510 | 7.020 | 10,772 |
| 2022-12-06 | 3.930 | 4.210 | 3.930 | 4.210 | 8.420 | 1,000 |
| 2022-12-05 | 4.100 | 4.190 | 3.500 | 3.600 | 7.200 | 31,716 |
| 2022-12-02 | 4.170 | 4.170 | 3.710 | 4.000 | 8.000 | 1,150 |
| 2022-12-01 | 4.090 | 4.100 | 4.090 | 4.100 | 8.200 | 150 |
| 2022-11-30 | 3.810 | 4.070 | 3.810 | 3.810 | 7.620 | 631 |
| 2022-11-29 | 4.200 | 4.200 | 3.710 | 4.140 | 8.280 | 126 |
| 2022-11-28 | 3.680 | 4.190 | 3.680 | 3.750 | 7.500 | 375 |
| 2022-11-25 | 3.750 | 4.240 | 3.530 | 3.530 | 7.060 | 20,324 |
| 2022-11-24 | 4.250 | 4.250 | 3.550 | 3.600 | 7.200 | 20,929 |
| 2022-11-23 | 3.980 | 3.980 | 3.720 | 3.980 | 7.960 | 274 |
| 2022-11-22 | 4.020 | 4.020 | 3.500 | 4.000 | 8.000 | 3,191 |
| 2022-11-21 | 3.620 | 3.990 | 3.620 | 3.990 | 7.980 | 492 |
| 2022-11-18 | 4.060 | 4.060 | 4.060 | 4.060 | 8.120 | 0 |
| 2022-11-17 | 3.560 | 4.660 | 3.550 | 4.060 | 8.120 | 1,315 |
| 2022-11-16 | 4.680 | 4.680 | 3.680 | 4.580 | 9.160 | 7,145 |
| 2022-11-15 | 4.650 | 4.650 | 3.800 | 4.540 | 9.080 | 4,029 |
| 2022-11-14 | 3.260 | 4.780 | 3.260 | 4.780 | 9.560 | 3,516 |
| 2022-11-11 | 3.940 | 4.460 | 3.550 | 3.610 | 7.220 | 663 |
| 2022-11-10 | 3.900 | 3.940 | 3.900 | 3.940 | 7.880 | 1,628 |
| 2022-11-09 | 3.530 | 3.900 | 3.500 | 3.900 | 7.800 | 2,686 |
| 2022-11-08 | 3.950 | 4.490 | 3.090 | 4.080 | 8.160 | 2,216 |
| 2022-11-07 | 3.700 | 4.500 | 3.700 | 3.950 | 7.900 | 1,956 |
| 2022-11-04 | 4.590 | 4.590 | 4.590 | 4.590 | 9.180 | 0 |
| 2022-11-03 | 3.940 | 4.590 | 3.940 | 4.590 | 9.180 | 600 |
| 2022-11-02 | 4.590 | 4.600 | 4.590 | 4.600 | 9.200 | 401 |
| 2022-11-01 | 4.470 | 4.470 | 4.470 | 4.470 | 8.940 | 0 |
| 2022-10-31 | 4.060 | 4.590 | 4.040 | 4.470 | 8.940 | 2,574 |
| 2022-10-28 | 4.190 | 4.190 | 4.190 | 4.190 | 8.380 | 0 |
| 2022-10-27 | 4.200 | 4.200 | 3.600 | 4.190 | 8.380 | 4,843 |
| 2022-10-26 | 4.200 | 4.200 | 4.200 | 4.200 | 8.400 | 0 |
| 2022-10-25 | 4.200 | 4.200 | 4.200 | 4.200 | 8.400 | 0 |
| 2022-10-24 | 4.280 | 4.280 | 4.200 | 4.200 | 8.400 | 2,755 |
| 2022-10-21 | 3.500 | 3.990 | 3.500 | 3.840 | 7.680 | 942 |
| 2022-10-20 | 4.290 | 4.290 | 3.070 | 3.990 | 7.980 | 1,622 |
| 2022-10-19 | 3.990 | 3.990 | 3.990 | 3.990 | 7.980 | 150 |
| 2022-10-18 | 4.290 | 4.300 | 3.700 | 3.990 | 7.980 | 13,352 |
| 2022-10-17 | 4.290 | 4.290 | 4.290 | 4.290 | 8.580 | 0 |
| 2022-10-14 | 4.290 | 4.290 | 4.290 | 4.290 | 8.580 | 100 |
| 2022-10-13 | 4.270 | 4.270 | 4.250 | 4.250 | 8.500 | 668 |
| 2022-10-12 | 4.000 | 4.450 | 3.980 | 4.000 | 8.000 | 11,096 |
| 2022-10-11 | 3.510 | 4.450 | 3.060 | 4.450 | 8.900 | 273 |
| 2022-10-10 | 4.480 | 4.480 | 4.480 | 4.480 | 8.960 | 0 |
| 2022-10-07 | 4.480 | 4.480 | 4.480 | 4.480 | 8.960 | 0 |
| 2022-10-06 | 4.480 | 4.480 | 4.480 | 4.480 | 8.960 | 0 |
| 2022-10-05 | 3.940 | 4.480 | 3.930 | 4.480 | 8.960 | 1,152 |
| 2022-10-04 | 4.000 | 4.490 | 4.000 | 4.490 | 8.980 | 500 |
| 2022-10-03 | 4.490 | 4.490 | 4.490 | 4.490 | 8.980 | 12 |
| 2022-09-30 | 4.500 | 4.500 | 4.500 | 4.500 | 9.000 | 459 |
| 2022-09-29 | 3.570 | 4.390 | 3.570 | 4.390 | 8.780 | 477 |
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.