Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 7.820 | 7.820 | 6.000 | 6.240 | 12.480 | 4,031 |
| 2022-07-05 | 7.960 | 7.960 | 7.860 | 7.860 | 15.720 | 8 |
| 2022-07-04 | 7.480 | 7.480 | 7.480 | 7.480 | 14.960 | 0 |
| 2022-07-01 | 6.880 | 7.340 | 4.840 | 7.000 | 14.000 | 552 |
| 2022-06-30 | 5.100 | 6.880 | 4.820 | 6.100 | 12.200 | 859 |
| 2022-06-29 | 5.100 | 5.260 | 4.810 | 5.160 | 10.320 | 129 |
| 2022-06-28 | 5.000 | 5.360 | 5.000 | 5.280 | 10.560 | 1,531 |
| 2022-06-27 | 5.420 | 6.880 | 5.000 | 5.000 | 10.000 | 9,434 |
| 2022-06-23 | 5.400 | 5.940 | 5.180 | 5.420 | 10.840 | 606 |
| 2022-06-22 | 5.500 | 5.500 | 5.500 | 5.500 | 11.000 | 0 |
| 2022-06-21 | 6.000 | 6.000 | 5.500 | 5.500 | 11.000 | 154 |
| 2022-06-20 | 5.700 | 6.840 | 5.680 | 6.000 | 12.000 | 1,444 |
| 2022-06-17 | 6.060 | 6.540 | 5.700 | 6.540 | 13.080 | 300 |
| 2022-06-16 | 5.700 | 6.600 | 5.700 | 6.600 | 13.200 | 124 |
| 2022-06-15 | 6.660 | 6.660 | 6.600 | 6.600 | 13.200 | 422 |
| 2022-06-14 | 5.640 | 6.840 | 5.640 | 6.660 | 13.320 | 941 |
| 2022-06-13 | 5.900 | 5.900 | 5.200 | 5.200 | 10.400 | 940 |
| 2022-06-10 | 5.480 | 5.900 | 5.160 | 5.900 | 11.800 | 8,250 |
| 2022-06-09 | 6.460 | 6.460 | 5.840 | 6.000 | 12.000 | 2,846 |
| 2022-06-08 | 6.700 | 6.700 | 6.000 | 6.460 | 12.920 | 5,189 |
| 2022-06-07 | 6.580 | 6.860 | 6.320 | 6.840 | 13.680 | 4,725 |
| 2022-06-03 | 7.300 | 7.300 | 7.300 | 7.300 | 14.600 | 0 |
| 2022-06-02 | 7.000 | 7.780 | 6.520 | 7.300 | 14.600 | 1,560 |
| 2022-06-01 | 7.280 | 7.280 | 6.500 | 6.980 | 13.960 | 301 |
| 2022-05-31 | 7.980 | 7.980 | 7.000 | 7.280 | 14.560 | 147 |
| 2022-05-30 | 7.120 | 7.120 | 6.800 | 7.000 | 14.000 | 953 |
| 2022-05-27 | 8.440 | 8.440 | 7.120 | 7.120 | 14.240 | 492 |
| 2022-05-25 | 8.960 | 8.960 | 7.240 | 7.240 | 14.480 | 1,601 |
| 2022-05-24 | 7.300 | 8.000 | 7.280 | 8.000 | 16.000 | 390 |
| 2022-05-23 | 7.280 | 7.900 | 7.260 | 7.900 | 15.800 | 1,042 |
| 2022-05-20 | 7.260 | 8.200 | 7.260 | 7.900 | 15.800 | 1,252 |
| 2022-05-19 | 7.440 | 7.440 | 7.440 | 7.440 | 14.880 | 65 |
| 2022-05-18 | 8.900 | 8.960 | 7.500 | 7.980 | 15.960 | 2,433 |
| 2022-05-17 | 8.860 | 8.860 | 7.000 | 8.200 | 16.400 | 1,044 |
| 2022-05-16 | 7.000 | 9.480 | 6.540 | 8.860 | 17.720 | 1,752 |
| 2022-05-13 | 6.680 | 7.160 | 6.680 | 7.160 | 14.320 | 471 |
| 2022-05-12 | 6.700 | 6.700 | 6.680 | 6.680 | 13.360 | 759 |
| 2022-05-11 | 6.540 | 6.980 | 6.540 | 6.980 | 13.960 | 750 |
| 2022-05-10 | 7.480 | 7.480 | 6.660 | 7.000 | 14.000 | 5,265 |
| 2022-05-09 | 7.000 | 7.920 | 6.580 | 7.920 | 15.840 | 1,254 |
| 2022-05-06 | 7.480 | 7.980 | 7.140 | 7.940 | 15.880 | 1,532 |
| 2022-05-05 | 7.000 | 8.160 | 7.000 | 7.000 | 14.000 | 576 |
| 2022-05-04 | 7.020 | 7.020 | 6.960 | 6.960 | 13.920 | 569 |
| 2022-05-03 | 7.000 | 7.040 | 6.800 | 7.040 | 14.080 | 613 |
| 2022-05-02 | 6.600 | 7.000 | 6.600 | 7.000 | 14.000 | 4,620 |
| 2022-04-29 | 7.500 | 8.380 | 6.980 | 6.980 | 13.960 | 5,239 |
| 2022-04-28 | 7.560 | 7.640 | 7.560 | 7.640 | 15.280 | 752 |
| 2022-04-27 | 7.640 | 8.480 | 7.640 | 8.480 | 16.960 | 367 |
| 2022-04-26 | 7.020 | 8.640 | 7.000 | 8.500 | 17.000 | 8,217 |
| 2022-04-25 | 7.960 | 7.960 | 7.960 | 7.960 | 15.920 | 10 |
| 2022-04-22 | 8.520 | 8.600 | 7.940 | 8.060 | 16.120 | 1,820 |
| 2022-04-21 | 8.560 | 8.560 | 8.520 | 8.520 | 17.040 | 571 |
| 2022-04-20 | 8.800 | 8.800 | 8.040 | 8.040 | 16.080 | 3,697 |
| 2022-04-19 | 8.800 | 8.800 | 8.360 | 8.500 | 17.000 | 3,651 |
| 2022-04-14 | 8.500 | 8.800 | 8.000 | 8.800 | 17.600 | 1,265 |
| 2022-04-13 | 8.640 | 8.840 | 8.320 | 8.500 | 17.000 | 12,293 |
| 2022-04-12 | 9.040 | 9.700 | 8.600 | 9.700 | 19.400 | 6,884 |
| 2022-04-11 | 9.600 | 11.900 | 9.100 | 9.100 | 18.200 | 54,238 |
| 2022-04-08 | 9.980 | 9.980 | 8.980 | 9.560 | 19.120 | 2,673 |
| 2022-04-07 | 10.350 | 10.350 | 9.500 | 10.050 | 20.100 | 4,275 |
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.