Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 100 |
| 2026-04-28 | 4.820 | 4.920 | 4.820 | 4.820 | 4.820 | 23,119 |
| 2026-04-27 | 4.740 | 4.740 | 4.700 | 4.700 | 4.700 | 573 |
| 2026-04-24 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2026-04-23 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2026-04-22 | 4.700 | 4.860 | 4.700 | 4.720 | 4.720 | 9,449 |
| 2026-04-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-04-20 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 302 |
| 2026-04-17 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 100 |
| 2026-04-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 100 |
| 2026-04-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,037 |
| 2026-04-14 | 5.000 | 5.000 | 4.700 | 4.700 | 4.700 | 9,994 |
| 2026-04-13 | 4.720 | 4.740 | 4.640 | 4.640 | 4.640 | 8,714 |
| 2026-04-10 | 4.780 | 4.820 | 4.700 | 4.820 | 4.820 | 2,684 |
| 2026-04-09 | 5.000 | 5.000 | 4.860 | 4.860 | 4.860 | 2,185 |
| 2026-04-08 | 4.900 | 5.050 | 4.900 | 5.050 | 5.050 | 9,683 |
| 2026-04-07 | 4.800 | 4.860 | 4.780 | 4.860 | 4.860 | 3,850 |
| 2026-04-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 100 |
| 2026-04-01 | 5.050 | 5.150 | 4.900 | 4.940 | 4.940 | 20,291 |
| 2026-03-31 | 4.900 | 5.050 | 4.860 | 5.050 | 5.050 | 17,196 |
| 2026-03-30 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 6,427 |
| 2026-03-27 | 4.860 | 4.900 | 4.820 | 4.900 | 4.900 | 1,155 |
| 2026-03-26 | 4.680 | 4.840 | 4.680 | 4.840 | 4.840 | 7,250 |
| 2026-03-25 | 4.760 | 4.760 | 4.560 | 4.660 | 4.660 | 14,700 |
| 2026-03-24 | 4.820 | 4.940 | 4.340 | 4.660 | 4.660 | 63,259 |
| 2026-03-23 | 4.300 | 4.700 | 4.200 | 4.700 | 4.700 | 13,848 |
| 2026-03-20 | 4.360 | 4.360 | 4.260 | 4.280 | 4.280 | 9,400 |
| 2026-03-19 | 4.160 | 4.320 | 4.160 | 4.220 | 4.220 | 4,653 |
| 2026-03-18 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 5 |
| 2026-03-17 | 4.040 | 4.500 | 4.040 | 4.280 | 4.280 | 13,460 |
| 2026-03-16 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 7,200 |
| 2026-03-13 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 1,205 |
| 2026-03-12 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 150 |
| 2026-03-11 | 4.020 | 4.100 | 4.020 | 4.100 | 4.100 | 15,880 |
| 2026-03-10 | 4.100 | 4.180 | 4.040 | 4.040 | 4.040 | 4,000 |
| 2026-03-09 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2026-03-06 | 4.180 | 4.180 | 4.140 | 4.160 | 4.160 | 5,200 |
| 2026-03-05 | 4.100 | 4.260 | 4.080 | 4.140 | 4.140 | 20,957 |
| 2026-03-04 | 3.980 | 4.280 | 3.980 | 4.140 | 4.140 | 44,193 |
| 2026-03-03 | 3.800 | 4.000 | 3.700 | 3.960 | 3.960 | 26,739 |
| 2026-03-02 | 4.120 | 4.120 | 3.500 | 3.800 | 3.800 | 21,570 |
| 2026-02-27 | 3.640 | 4.600 | 3.600 | 3.860 | 3.860 | 21,011 |
| 2026-02-26 | 3.600 | 3.740 | 3.600 | 3.660 | 3.660 | 6,112 |
| 2026-02-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2026-02-24 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 695 |
| 2026-02-23 | 3.460 | 3.580 | 3.420 | 3.500 | 3.500 | 10,070 |
| 2026-02-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-02-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4,746 |
| 2026-02-18 | 3.520 | 3.520 | 3.420 | 3.420 | 3.420 | 2,609 |
| 2026-02-17 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 2,600 |
| 2026-02-16 | 3.580 | 3.800 | 3.580 | 3.800 | 3.800 | 7,998 |
| 2026-02-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-02-12 | 3.500 | 3.720 | 3.500 | 3.700 | 3.700 | 20,110 |
| 2026-02-11 | 3.480 | 3.640 | 3.480 | 3.560 | 3.560 | 20,064 |
| 2026-02-10 | 3.360 | 3.760 | 3.360 | 3.580 | 3.580 | 53,575 |
| 2026-02-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 438 |
| 2026-02-06 | 3.440 | 3.460 | 3.400 | 3.460 | 3.460 | 14,100 |
| 2026-02-05 | 3.400 | 3.500 | 3.200 | 3.420 | 3.420 | 14,619 |
| 2026-02-04 | 3.660 | 3.660 | 3.540 | 3.540 | 3.540 | 7,163 |
| 2026-02-03 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 16 |
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.