Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4.400 | 4.400 | 4.400 | 4.400 | 8.800 | 50 |
| 2022-09-27 | 4.470 | 4.470 | 4.430 | 4.430 | 8.860 | 93 |
| 2022-09-26 | 4.430 | 4.430 | 4.430 | 4.430 | 8.860 | 0 |
| 2022-09-23 | 4.400 | 4.480 | 3.130 | 4.430 | 8.860 | 677 |
| 2022-09-22 | 4.300 | 4.300 | 4.000 | 4.000 | 8.000 | 104 |
| 2022-09-21 | 3.800 | 4.500 | 3.800 | 4.500 | 9.000 | 375 |
| 2022-09-20 | 4.200 | 4.980 | 4.200 | 4.830 | 9.660 | 410 |
| 2022-09-19 | 3.990 | 4.140 | 3.530 | 4.140 | 8.280 | 7,320 |
| 2022-09-16 | 4.690 | 4.690 | 4.000 | 4.190 | 8.380 | 5,209 |
| 2022-09-15 | 4.930 | 4.930 | 4.930 | 4.930 | 9.860 | 50 |
| 2022-09-14 | 4.760 | 4.760 | 4.760 | 4.760 | 9.520 | 0 |
| 2022-09-13 | 4.760 | 4.760 | 4.760 | 4.760 | 9.520 | 100 |
| 2022-09-12 | 4.090 | 4.800 | 4.090 | 4.640 | 9.280 | 686 |
| 2022-09-09 | 4.840 | 4.840 | 4.840 | 4.840 | 9.680 | 0 |
| 2022-09-08 | 4.930 | 5.380 | 4.200 | 4.840 | 9.680 | 978 |
| 2022-09-07 | 5.500 | 5.500 | 4.160 | 4.910 | 9.820 | 430 |
| 2022-09-06 | 5.140 | 5.140 | 5.000 | 5.000 | 10.000 | 1,586 |
| 2022-09-05 | 4.720 | 5.080 | 4.700 | 5.080 | 10.160 | 1,534 |
| 2022-09-02 | 5.120 | 5.120 | 5.120 | 5.120 | 10.240 | 6 |
| 2022-09-01 | 5.120 | 5.120 | 5.120 | 5.120 | 10.240 | 150 |
| 2022-08-31 | 4.770 | 5.120 | 4.770 | 5.120 | 10.240 | 488 |
| 2022-08-30 | 5.240 | 5.240 | 5.220 | 5.220 | 10.440 | 519 |
| 2022-08-29 | 5.320 | 5.320 | 5.320 | 5.320 | 10.640 | 23 |
| 2022-08-26 | 5.340 | 5.340 | 5.260 | 5.320 | 10.640 | 1,205 |
| 2022-08-25 | 6.180 | 6.180 | 5.000 | 5.260 | 10.520 | 8,007 |
| 2022-08-24 | 5.580 | 6.220 | 5.400 | 6.180 | 12.360 | 1,198 |
| 2022-08-23 | 5.420 | 5.980 | 5.420 | 5.700 | 11.400 | 258 |
| 2022-08-22 | 5.420 | 5.420 | 5.420 | 5.420 | 10.840 | 0 |
| 2022-08-19 | 5.740 | 5.740 | 5.420 | 5.420 | 10.840 | 155 |
| 2022-08-18 | 5.740 | 5.740 | 5.740 | 5.740 | 11.480 | 0 |
| 2022-08-17 | 5.520 | 6.160 | 5.200 | 5.740 | 11.480 | 1,557 |
| 2022-08-16 | 5.780 | 5.780 | 5.500 | 5.680 | 11.360 | 3,481 |
| 2022-08-15 | 6.140 | 6.140 | 5.600 | 5.940 | 11.880 | 4,005 |
| 2022-08-12 | 5.800 | 5.980 | 5.800 | 5.880 | 11.760 | 203 |
| 2022-08-11 | 6.340 | 6.340 | 6.000 | 6.000 | 12.000 | 150 |
| 2022-08-10 | 6.000 | 6.000 | 6.000 | 6.000 | 12.000 | 24 |
| 2022-08-09 | 5.580 | 5.980 | 5.500 | 5.860 | 11.720 | 4,961 |
| 2022-08-08 | 5.600 | 5.600 | 5.400 | 5.400 | 10.800 | 6,695 |
| 2022-08-05 | 5.380 | 5.440 | 5.300 | 5.300 | 10.600 | 12,297 |
| 2022-08-04 | 5.140 | 5.440 | 5.140 | 5.440 | 10.880 | 215 |
| 2022-08-03 | 5.540 | 5.540 | 5.540 | 5.540 | 11.080 | 59 |
| 2022-08-02 | 5.540 | 5.540 | 5.200 | 5.200 | 10.400 | 130 |
| 2022-08-01 | 4.590 | 5.580 | 4.590 | 5.200 | 10.400 | 3,447 |
| 2022-07-29 | 5.540 | 5.540 | 5.540 | 5.540 | 11.080 | 1,600 |
| 2022-07-28 | 5.100 | 5.580 | 5.100 | 5.540 | 11.080 | 2,225 |
| 2022-07-27 | 5.160 | 5.600 | 4.800 | 5.600 | 11.200 | 1,343 |
| 2022-07-26 | 5.260 | 5.400 | 5.200 | 5.220 | 10.440 | 2,396 |
| 2022-07-25 | 5.400 | 5.400 | 5.340 | 5.340 | 10.680 | 7 |
| 2022-07-22 | 5.180 | 5.440 | 5.180 | 5.400 | 10.800 | 3,601 |
| 2022-07-21 | 5.800 | 5.800 | 5.800 | 5.800 | 11.600 | 0 |
| 2022-07-20 | 5.800 | 5.800 | 5.800 | 5.800 | 11.600 | 12 |
| 2022-07-19 | 5.880 | 5.880 | 5.880 | 5.880 | 11.760 | 50 |
| 2022-07-18 | 5.160 | 5.640 | 5.160 | 5.640 | 11.280 | 165 |
| 2022-07-15 | 5.140 | 5.420 | 5.140 | 5.420 | 10.840 | 831 |
| 2022-07-14 | 5.140 | 5.400 | 5.140 | 5.140 | 10.280 | 260 |
| 2022-07-13 | 5.860 | 5.860 | 5.280 | 5.380 | 10.760 | 5,552 |
| 2022-07-12 | 6.780 | 6.780 | 5.600 | 6.760 | 13.520 | 474 |
| 2022-07-11 | 5.980 | 6.780 | 5.980 | 6.780 | 13.560 | 110 |
| 2022-07-08 | 5.440 | 5.980 | 5.440 | 5.980 | 11.960 | 509 |
| 2022-07-07 | 6.020 | 6.020 | 5.800 | 5.980 | 11.960 | 2,051 |
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.