Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 13,209 |
| 2025-10-31 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 8,300 |
| 2025-10-30 | 5.000 | 5.200 | 4.800 | 5.050 | 5.050 | 34,837 |
| 2025-10-29 | 4.660 | 4.720 | 4.600 | 4.720 | 4.720 | 18,490 |
| 2025-10-28 | 4.820 | 4.820 | 4.400 | 4.660 | 4.660 | 72,705 |
| 2025-10-27 | 4.880 | 4.880 | 4.760 | 4.760 | 4.760 | 5,208 |
| 2025-10-24 | 5.000 | 5.000 | 4.860 | 4.860 | 4.860 | 8,200 |
| 2025-10-23 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 230 |
| 2025-10-22 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-10-21 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2025-10-20 | 4.940 | 5.100 | 4.940 | 4.980 | 4.980 | 6,312 |
| 2025-10-17 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2025-10-16 | 4.860 | 4.940 | 4.840 | 4.940 | 4.940 | 11,209 |
| 2025-10-15 | 4.760 | 4.860 | 4.760 | 4.840 | 4.840 | 3,901 |
| 2025-10-14 | 4.740 | 4.900 | 4.740 | 4.760 | 4.760 | 5,000 |
| 2025-10-13 | 4.900 | 4.900 | 4.600 | 4.700 | 4.700 | 20,898 |
| 2025-10-10 | 5.050 | 5.050 | 4.560 | 4.560 | 4.560 | 102,049 |
| 2025-10-09 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 15,283 |
| 2025-10-08 | 5.550 | 5.550 | 5.200 | 5.200 | 5.200 | 6,393 |
| 2025-10-07 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 1,560 |
| 2025-10-06 | 5.500 | 5.600 | 5.450 | 5.600 | 5.600 | 6,131 |
| 2025-10-03 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 2,200 |
| 2025-10-02 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 7,068 |
| 2025-10-01 | 5.550 | 5.600 | 5.250 | 5.600 | 5.600 | 10,977 |
| 2025-09-30 | 5.850 | 5.850 | 5.700 | 5.700 | 5.700 | 3,067 |
| 2025-09-29 | 6.100 | 6.100 | 5.950 | 5.950 | 5.950 | 5,868 |
| 2025-09-26 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 2,980 |
| 2025-09-25 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-09-24 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 3,010 |
| 2025-09-23 | 5.800 | 6.150 | 5.800 | 5.850 | 5.850 | 36,205 |
| 2025-09-22 | 5.500 | 5.850 | 5.500 | 5.800 | 5.800 | 46,429 |
| 2025-09-19 | 5.850 | 5.950 | 5.500 | 5.500 | 5.500 | 23,765 |
| 2025-09-18 | 6.000 | 6.000 | 5.800 | 5.950 | 5.950 | 10,473 |
| 2025-09-17 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-09-16 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1 |
| 2025-09-15 | 5.950 | 6.050 | 5.950 | 6.000 | 6.000 | 3,518 |
| 2025-09-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,900 |
| 2025-09-11 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 7,603 |
| 2025-09-10 | 6.050 | 6.300 | 6.050 | 6.250 | 6.250 | 20,750 |
| 2025-09-09 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 1,384 |
| 2025-09-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 100 |
| 2025-09-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 53 |
| 2025-09-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 14,442 |
| 2025-09-03 | 5.950 | 5.950 | 5.700 | 5.850 | 5.850 | 21,197 |
| 2025-09-02 | 6.000 | 6.250 | 6.000 | 6.250 | 6.250 | 13,155 |
| 2025-09-01 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 12,422 |
| 2025-08-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-08-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-08-27 | 6.050 | 6.050 | 5.900 | 5.950 | 5.950 | 869 |
| 2025-08-26 | 5.900 | 6.000 | 5.800 | 5.950 | 5.950 | 11,542 |
| 2025-08-25 | 5.850 | 6.300 | 5.700 | 6.150 | 6.150 | 48,007 |
| 2025-08-22 | 6.150 | 6.150 | 5.850 | 6.000 | 6.000 | 12,416 |
| 2025-08-21 | 6.050 | 6.200 | 5.850 | 6.200 | 6.200 | 9,850 |
| 2025-08-20 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-08-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-08-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-08-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-08-14 | 6.350 | 6.350 | 6.200 | 6.200 | 6.200 | 3,057 |
| 2025-08-13 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 5,588 |
| 2025-08-12 | 5.900 | 6.350 | 5.700 | 6.200 | 6.200 | 60,530 |
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.