Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.950 | 6.000 | 5.800 | 5.800 | 5.800 | 6,063 |
| 2026-07-24 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 3,200 |
| 2026-07-23 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 3,206 |
| 2026-07-22 | 6.000 | 6.150 | 6.000 | 6.000 | 6.000 | 7,242 |
| 2026-07-21 | 5.800 | 6.150 | 5.800 | 6.000 | 6.000 | 5,450 |
| 2026-07-20 | 5.850 | 5.900 | 5.850 | 5.850 | 5.850 | 106 |
| 2026-07-17 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 3,248 |
| 2026-07-16 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 5,965 |
| 2026-07-15 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 8,158 |
| 2026-07-14 | 5.900 | 5.900 | 5.750 | 5.900 | 5.900 | 8,339 |
| 2026-07-13 | 5.850 | 6.100 | 5.800 | 5.800 | 5.800 | 21,400 |
| 2026-07-10 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 6,815 |
| 2026-07-09 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 6,200 |
| 2026-07-08 | 5.900 | 5.900 | 5.750 | 5.750 | 5.750 | 6,600 |
| 2026-07-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 3,000 |
| 2026-07-06 | 6.100 | 6.100 | 5.900 | 5.900 | 5.900 | 2,200 |
| 2026-07-03 | 5.950 | 6.050 | 5.950 | 5.950 | 5.950 | 3,300 |
| 2026-07-02 | 5.700 | 6.050 | 5.700 | 6.050 | 6.050 | 3,555 |
| 2026-07-01 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 2,427 |
| 2026-06-30 | 5.750 | 6.400 | 5.700 | 5.700 | 5.700 | 5,625 |
| 2026-06-29 | 5.700 | 6.500 | 5.450 | 5.700 | 5.700 | 11,631 |
| 2026-06-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-06-25 | 5.750 | 5.750 | 5.600 | 5.750 | 5.750 | 669 |
| 2026-06-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 84 |
| 2026-06-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 100 |
| 2026-06-22 | 5.850 | 5.850 | 5.700 | 5.700 | 5.700 | 598 |
| 2026-06-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,100 |
| 2026-06-17 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 3,960 |
| 2026-06-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-06-15 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 1,238 |
| 2026-06-12 | 5.700 | 5.700 | 5.550 | 5.550 | 5.550 | 7,000 |
| 2026-06-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-06-10 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 4,300 |
| 2026-06-09 | 6.100 | 6.100 | 5.950 | 5.950 | 5.950 | 386 |
| 2026-06-08 | 6.000 | 6.100 | 5.950 | 6.000 | 6.000 | 1,850 |
| 2026-06-05 | 5.950 | 6.250 | 5.950 | 6.000 | 6.000 | 29,620 |
| 2026-06-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 3,000 |
| 2026-06-03 | 6.050 | 6.050 | 5.900 | 5.900 | 5.900 | 1,100 |
| 2026-06-02 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 3,152 |
| 2026-06-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,100 |
| 2026-05-29 | 6.050 | 6.100 | 5.950 | 6.100 | 6.100 | 5,030 |
| 2026-05-28 | 5.950 | 6.400 | 5.950 | 6.050 | 6.050 | 14,787 |
| 2026-05-27 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 13,658 |
| 2026-05-26 | 5.650 | 5.650 | 5.500 | 5.500 | 5.500 | 3,792 |
| 2026-05-25 | 5.350 | 5.650 | 5.350 | 5.650 | 5.650 | 11,050 |
| 2026-05-22 | 5.350 | 5.350 | 5.200 | 5.350 | 5.350 | 768 |
| 2026-05-21 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 115 |
| 2026-05-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 370 |
| 2026-05-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-05-18 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 3,150 |
| 2026-05-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 359 |
| 2026-05-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 10 |
| 2026-05-12 | 5.450 | 5.500 | 5.400 | 5.400 | 5.400 | 3,990 |
| 2026-05-11 | 5.600 | 5.750 | 5.400 | 5.550 | 5.550 | 18,453 |
| 2026-05-08 | 5.300 | 5.300 | 5.150 | 5.300 | 5.300 | 5,980 |
| 2026-05-07 | 5.050 | 5.500 | 5.000 | 5.300 | 5.300 | 39,872 |
| 2026-05-06 | 4.800 | 5.050 | 4.800 | 4.960 | 4.960 | 5,259 |
| 2026-05-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-05-04 | 4.920 | 4.920 | 4.900 | 4.900 | 4.900 | 610 |
| 2026-04-30 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
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.