Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 200 |
| 2026-01-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-01-29 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 3,150 |
| 2026-01-28 | 3.840 | 3.840 | 3.800 | 3.820 | 3.820 | 5,946 |
| 2026-01-27 | 3.880 | 3.900 | 3.600 | 3.740 | 3.740 | 42,135 |
| 2026-01-26 | 3.460 | 3.860 | 3.460 | 3.820 | 3.820 | 12,036 |
| 2026-01-23 | 3.200 | 3.460 | 3.200 | 3.400 | 3.400 | 30,665 |
| 2026-01-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2026-01-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-01-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 14,500 |
| 2026-01-19 | 3.200 | 3.200 | 3.120 | 3.140 | 3.140 | 2,087 |
| 2026-01-16 | 3.240 | 3.260 | 3.180 | 3.180 | 3.180 | 17,604 |
| 2026-01-15 | 3.400 | 3.400 | 3.200 | 3.360 | 3.360 | 31,392 |
| 2026-01-14 | 3.520 | 3.520 | 3.400 | 3.400 | 3.400 | 5,146 |
| 2026-01-13 | 3.360 | 3.620 | 3.360 | 3.600 | 3.600 | 9,746 |
| 2026-01-12 | 3.420 | 3.420 | 3.340 | 3.360 | 3.360 | 9,285 |
| 2026-01-09 | 3.480 | 3.560 | 3.480 | 3.560 | 3.560 | 609 |
| 2026-01-08 | 3.520 | 3.600 | 3.520 | 3.580 | 3.580 | 3,594 |
| 2026-01-07 | 3.520 | 3.600 | 3.480 | 3.600 | 3.600 | 22,659 |
| 2026-01-05 | 3.460 | 3.540 | 3.460 | 3.480 | 3.480 | 12,800 |
| 2026-01-02 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 17,638 |
| 2025-12-30 | 3.560 | 3.660 | 3.500 | 3.500 | 3.500 | 18,800 |
| 2025-12-29 | 3.700 | 3.700 | 3.460 | 3.460 | 3.460 | 9,689 |
| 2025-12-23 | 3.580 | 3.580 | 3.440 | 3.520 | 3.520 | 15,631 |
| 2025-12-22 | 3.760 | 3.760 | 3.560 | 3.640 | 3.640 | 13,234 |
| 2025-12-19 | 3.720 | 3.920 | 3.720 | 3.860 | 3.860 | 24,505 |
| 2025-12-18 | 3.620 | 3.800 | 3.500 | 3.800 | 3.800 | 59,070 |
| 2025-12-17 | 3.840 | 4.000 | 3.560 | 3.700 | 3.700 | 9,781 |
| 2025-12-16 | 4.000 | 4.000 | 3.820 | 3.840 | 3.840 | 6,365 |
| 2025-12-15 | 4.400 | 4.400 | 3.660 | 4.000 | 4.000 | 59,453 |
| 2025-12-12 | 4.580 | 4.580 | 4.320 | 4.440 | 4.440 | 20,413 |
| 2025-12-11 | 4.840 | 5.050 | 4.640 | 4.640 | 4.640 | 36,255 |
| 2025-12-10 | 4.700 | 4.800 | 4.620 | 4.800 | 4.800 | 41,994 |
| 2025-12-09 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 4,200 |
| 2025-12-08 | 4.840 | 5.000 | 4.820 | 4.820 | 4.820 | 11,300 |
| 2025-12-05 | 5.050 | 5.050 | 4.860 | 4.860 | 4.860 | 13,015 |
| 2025-12-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 5,000 |
| 2025-12-03 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 10,200 |
| 2025-12-02 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2025-12-01 | 5.000 | 5.050 | 4.940 | 4.940 | 4.940 | 28,000 |
| 2025-11-28 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 3,590 |
| 2025-11-27 | 4.920 | 5.050 | 4.920 | 5.050 | 5.050 | 7,200 |
| 2025-11-26 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 3,200 |
| 2025-11-25 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 230 |
| 2025-11-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-11-21 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 8,600 |
| 2025-11-20 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-11-19 | 5.200 | 5.200 | 4.960 | 4.960 | 4.960 | 19,051 |
| 2025-11-18 | 5.000 | 5.250 | 5.000 | 5.100 | 5.100 | 27,080 |
| 2025-11-17 | 4.800 | 5.200 | 4.800 | 5.150 | 5.150 | 19,424 |
| 2025-11-14 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 5,300 |
| 2025-11-13 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-11-12 | 4.780 | 4.880 | 4.780 | 4.880 | 4.880 | 450 |
| 2025-11-11 | 4.720 | 5.000 | 4.640 | 4.900 | 4.900 | 15,964 |
| 2025-11-10 | 4.740 | 4.740 | 4.720 | 4.720 | 4.720 | 9,413 |
| 2025-11-07 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1,500 |
| 2025-11-06 | 4.920 | 4.960 | 4.920 | 4.920 | 4.920 | 521 |
| 2025-11-05 | 5.100 | 5.100 | 4.800 | 4.960 | 4.960 | 15,400 |
| 2025-11-04 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 1,412 |
| 2025-11-03 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 13,209 |
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.