Compodium International AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	10.800	10.800	10.800	10.800	21.600	77
2022-04-05	10.900	12.150	10.450	10.450	20.900	986
2022-04-04	10.800	11.000	10.300	10.400	20.800	4,239
2022-04-01	10.800	11.450	10.500	11.050	22.100	212
2022-03-31	10.210	12.400	10.210	10.800	21.600	468
2022-03-30	10.500	12.500	9.995	12.480	24.960	2,693
2022-03-29	10.210	10.500	10.210	10.500	21.000	149
2022-03-28	11.000	11.300	10.000	10.200	20.400	3,213
2022-03-25	12.550	12.550	10.870	11.010	22.020	8,853
2022-03-24	13.390	13.390	12.900	12.900	25.800	288
2022-03-23	13.300	13.390	13.000	13.000	26.000	139
2022-03-22	12.800	12.800	12.790	12.790	25.580	272
2022-03-21	11.770	12.990	11.770	12.600	25.200	3,066
2022-03-18	12.060	12.080	12.060	12.080	24.160	216
2022-03-17	12.590	12.600	12.250	12.600	25.200	541
2022-03-16	11.630	12.600	11.630	12.590	25.180	145
2022-03-15	12.590	12.800	12.590	12.590	25.180	664
2022-03-14	12.600	12.600	12.490	12.600	25.200	2,578
2022-03-11	11.900	12.300	11.900	11.900	23.800	175
2022-03-10	12.010	12.010	12.000	12.000	24.000	105
2022-03-09	11.490	12.500	11.490	12.500	25.000	870
2022-03-08	11.510	12.480	11.000	11.490	22.980	2,650
2022-03-07	11.500	11.590	11.500	11.590	23.180	559
2022-03-04	11.750	11.750	11.750	11.750	23.500	1,152
2022-03-03	12.500	12.510	12.000	12.190	24.380	1,220
2022-03-02	13.010	13.010	12.500	12.550	25.100	6,307
2022-03-01	12.870	13.340	12.870	13.340	26.680	18,411
2022-02-28	12.000	12.970	12.000	12.970	25.940	2,476
2022-02-25	13.200	13.500	11.500	12.250	24.500	10,643
2022-02-24	12.010	13.080	12.000	13.080	26.160	7,643
2022-02-23	12.970	12.970	12.870	12.900	25.800	873
2022-02-22	12.220	12.220	11.980	12.000	24.000	5,852
2022-02-21	12.600	12.600	12.470	12.500	25.000	5,930
2022-02-18	12.800	13.500	12.600	12.600	25.200	3,182
2022-02-17	13.000	13.000	12.800	12.800	25.600	1,215
2022-02-16	12.800	12.900	12.800	12.870	25.740	1,718
2022-02-15	12.990	12.990	12.550	12.800	25.600	615
2022-02-14	13.790	13.790	12.990	12.990	25.980	827
2022-02-11	12.170	13.790	12.150	13.790	27.580	1,307
2022-02-10	12.500	12.750	12.150	12.750	25.500	745
2022-02-09	13.020	13.020	12.550	12.940	25.880	5,146
2022-02-08	13.680	13.690	13.110	13.110	26.220	48
2022-02-07	13.500	13.500	12.760	13.030	26.060	1,581
2022-02-04	13.840	13.840	13.840	13.840	27.680	5
2022-02-03	13.020	13.020	12.900	12.900	25.800	3,198
2022-02-02	13.280	13.850	13.000	13.590	27.180	4,823
2022-02-01	13.400	13.400	13.000	13.230	26.460	3,262
2022-01-31	13.890	13.890	13.150	13.600	27.200	1,353
2022-01-28	13.500	13.600	13.410	13.410	26.820	1,489
2022-01-27	13.900	13.900	13.900	13.900	27.800	0
2022-01-26	13.500	13.900	13.500	13.900	27.800	153
2022-01-25	13.000	14.390	13.000	13.390	26.780	854
2022-01-24	13.250	13.250	12.600	12.750	25.500	3,371
2022-01-21	13.250	13.300	13.250	13.260	26.520	439
2022-01-20	13.890	14.380	13.100	14.380	28.760	874
2022-01-19	13.110	13.900	13.110	13.400	26.800	180
2022-01-18	13.710	13.710	13.250	13.250	26.500	2,529
2022-01-17	13.810	13.840	13.100	13.600	27.200	6,939
2022-01-14	14.560	14.560	13.220	14.000	28.000	3,434
2022-01-13	14.990	14.990	14.600	14.600	29.200	419

← NewerPage 20 of 21 · 1,244 trading daysOlder →

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.