Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 15.010 | 15.010 | 14.510 | 14.560 | 29.120 | 916 |
| 2022-01-11 | 14.500 | 15.040 | 14.350 | 14.970 | 29.940 | 4,329 |
| 2022-01-10 | 14.900 | 15.000 | 14.500 | 14.510 | 29.020 | 1,419 |
| 2022-01-07 | 14.650 | 14.900 | 14.500 | 14.900 | 29.800 | 1,079 |
| 2022-01-05 | 14.900 | 15.000 | 14.620 | 15.000 | 30.000 | 4,692 |
| 2022-01-04 | 15.000 | 15.490 | 14.920 | 14.920 | 29.840 | 6,186 |
| 2022-01-03 | 14.500 | 14.980 | 14.500 | 14.980 | 29.960 | 509 |
| 2021-12-30 | 15.000 | 15.000 | 14.250 | 14.500 | 29.000 | 7,058 |
| 2021-12-29 | 14.610 | 14.830 | 14.220 | 14.800 | 29.600 | 3,629 |
| 2021-12-28 | 14.500 | 15.490 | 14.000 | 14.720 | 29.440 | 6,758 |
| 2021-12-27 | 15.000 | 15.010 | 14.300 | 14.510 | 29.020 | 6,233 |
| 2021-12-23 | 15.000 | 15.000 | 15.000 | 15.000 | 30.000 | 106 |
| 2021-12-22 | 15.000 | 15.000 | 14.960 | 14.960 | 29.920 | 996 |
| 2021-12-21 | 14.790 | 14.790 | 14.230 | 14.700 | 29.400 | 1,641 |
| 2021-12-20 | 15.550 | 15.690 | 14.000 | 14.800 | 29.600 | 7,205 |
| 2021-12-17 | 15.550 | 15.700 | 15.550 | 15.700 | 31.400 | 1,558 |
| 2021-12-16 | 15.700 | 15.990 | 15.700 | 15.700 | 31.400 | 719 |
| 2021-12-15 | 15.810 | 15.810 | 15.450 | 15.700 | 31.400 | 2,956 |
| 2021-12-14 | 15.800 | 16.390 | 15.800 | 16.000 | 32.000 | 8,566 |
| 2021-12-13 | 16.390 | 16.390 | 16.100 | 16.100 | 32.200 | 460 |
| 2021-12-10 | 16.580 | 16.580 | 16.010 | 16.100 | 32.200 | 549 |
| 2021-12-09 | 16.900 | 16.900 | 16.010 | 16.580 | 33.160 | 2,603 |
| 2021-12-08 | 16.900 | 16.900 | 16.300 | 16.370 | 32.740 | 817 |
| 2021-12-07 | 16.340 | 16.930 | 16.330 | 16.900 | 33.800 | 3,135 |
| 2021-12-06 | 16.990 | 16.990 | 16.500 | 16.500 | 33.000 | 8,910 |
| 2021-12-03 | 18.470 | 18.470 | 17.000 | 17.000 | 34.000 | 15,393 |
| 2021-12-02 | 18.000 | 18.840 | 17.390 | 17.800 | 35.600 | 10,096 |
| 2021-12-01 | 17.200 | 18.000 | 16.500 | 18.000 | 36.000 | 10,916 |
| 2021-11-30 | 17.260 | 17.930 | 16.380 | 17.200 | 34.400 | 7,622 |
| 2021-11-29 | 18.200 | 19.800 | 17.200 | 17.940 | 35.880 | 13,001 |
| 2021-11-26 | 19.100 | 19.200 | 17.010 | 18.200 | 36.400 | 5,102 |
| 2021-11-25 | 17.200 | 19.270 | 17.010 | 19.110 | 38.220 | 1,839 |
| 2021-11-24 | 17.200 | 17.210 | 17.000 | 17.200 | 34.400 | 6,673 |
| 2021-11-23 | 17.970 | 18.500 | 17.110 | 17.800 | 35.600 | 9,634 |
| 2021-11-22 | 18.700 | 18.700 | 17.690 | 17.970 | 35.940 | 8,844 |
| 2021-11-19 | 17.750 | 18.860 | 17.500 | 18.700 | 37.400 | 9,965 |
| 2021-11-18 | 17.900 | 17.900 | 17.320 | 17.750 | 35.500 | 9,515 |
| 2021-11-17 | 17.600 | 18.120 | 17.320 | 17.900 | 35.800 | 17,666 |
| 2021-11-16 | 17.410 | 18.110 | 17.410 | 17.600 | 35.200 | 21,245 |
| 2021-11-15 | 19.000 | 19.000 | 17.240 | 17.800 | 35.600 | 148,655 |
| 2021-11-12 | 19.950 | 20.400 | 18.550 | 19.000 | 38.000 | 26,901 |
| 2021-11-11 | 20.595 | 20.600 | 19.000 | 19.900 | 39.800 | 12,936 |
| 2021-11-10 | 20.300 | 22.495 | 18.900 | 20.000 | 40.000 | 58,421 |
| 2021-11-09 | 21.995 | 22.850 | 19.200 | 20.400 | 40.800 | 186,796 |
← NewerPage 21 of 21 · 1,244 trading days
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.