Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 6.000 | 6.150 | 5.800 | 5.900 | 5.900 | 20,406 |
| 2025-08-08 | 6.050 | 6.250 | 6.050 | 6.100 | 6.100 | 15,531 |
| 2025-08-07 | 6.050 | 6.050 | 5.950 | 6.050 | 6.050 | 315 |
| 2025-08-06 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 362 |
| 2025-08-05 | 6.150 | 6.150 | 5.850 | 6.000 | 6.000 | 16,634 |
| 2025-08-04 | 5.950 | 6.100 | 5.950 | 6.050 | 6.050 | 8,824 |
| 2025-08-01 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 4 |
| 2025-07-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-07-30 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 287 |
| 2025-07-29 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 4,942 |
| 2025-07-28 | 6.300 | 6.300 | 5.950 | 6.100 | 6.100 | 7,416 |
| 2025-07-25 | 6.250 | 6.300 | 6.250 | 6.300 | 6.300 | 482 |
| 2025-07-24 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 1,749 |
| 2025-07-23 | 6.250 | 6.300 | 6.150 | 6.300 | 6.300 | 3,079 |
| 2025-07-22 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 100 |
| 2025-07-21 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 50 |
| 2025-07-18 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 129 |
| 2025-07-17 | 6.250 | 6.400 | 6.250 | 6.400 | 6.400 | 41 |
| 2025-07-16 | 6.250 | 6.350 | 6.100 | 6.300 | 6.300 | 19,798 |
| 2025-07-15 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 657 |
| 2025-07-14 | 6.100 | 6.350 | 6.100 | 6.350 | 6.350 | 11,867 |
| 2025-07-11 | 6.100 | 6.100 | 5.900 | 5.900 | 5.900 | 13,640 |
| 2025-07-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 55 |
| 2025-07-09 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 400 |
| 2025-07-08 | 6.350 | 6.350 | 6.150 | 6.150 | 6.150 | 1,590 |
| 2025-07-07 | 6.300 | 6.300 | 6.100 | 6.300 | 6.300 | 26,682 |
| 2025-07-04 | 6.350 | 6.350 | 6.150 | 6.300 | 6.300 | 18,345 |
| 2025-07-03 | 6.250 | 6.400 | 5.950 | 6.250 | 6.250 | 42,973 |
| 2025-07-02 | 6.300 | 6.400 | 6.100 | 6.300 | 6.300 | 32,417 |
| 2025-07-01 | 6.150 | 6.600 | 5.800 | 5.800 | 5.800 | 33,938 |
| 2025-06-30 | 6.200 | 6.350 | 6.100 | 6.250 | 6.250 | 9,352 |
| 2025-06-27 | 6.100 | 6.650 | 5.950 | 6.250 | 6.250 | 47,105 |
| 2025-06-26 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 2,769 |
| 2025-06-25 | 6.200 | 6.500 | 6.200 | 6.300 | 6.300 | 34,272 |
| 2025-06-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 142 |
| 2025-06-23 | 6.300 | 6.300 | 5.800 | 6.100 | 6.100 | 18,237 |
| 2025-06-19 | 6.350 | 6.800 | 6.000 | 6.450 | 6.450 | 33,450 |
| 2025-06-18 | 6.350 | 6.400 | 6.200 | 6.350 | 6.350 | 30,740 |
| 2025-06-17 | 6.400 | 6.450 | 6.200 | 6.250 | 6.250 | 31,222 |
| 2025-06-16 | 6.200 | 6.900 | 6.000 | 6.250 | 6.250 | 39,647 |
| 2025-06-13 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 1,471 |
| 2025-06-12 | 6.450 | 6.450 | 6.350 | 6.350 | 6.350 | 2,950 |
| 2025-06-11 | 6.550 | 6.700 | 6.500 | 6.550 | 6.550 | 14,415 |
| 2025-06-10 | 6.500 | 6.500 | 6.350 | 6.500 | 6.500 | 9,672 |
| 2025-06-09 | 6.900 | 6.900 | 6.500 | 6.500 | 6.500 | 6,425 |
| 2025-06-05 | 7.000 | 7.000 | 6.700 | 6.800 | 6.800 | 15,438 |
| 2025-06-04 | 6.500 | 7.300 | 6.250 | 6.850 | 6.850 | 40,846 |
| 2025-06-03 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 1,487 |
| 2025-06-02 | 6.400 | 6.800 | 6.400 | 6.550 | 6.550 | 19,452 |
| 2025-05-30 | 6.200 | 6.450 | 6.100 | 6.350 | 6.350 | 17,420 |
| 2025-05-28 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-05-27 | 6.250 | 6.250 | 5.950 | 6.150 | 6.150 | 15,059 |
| 2025-05-26 | 6.050 | 6.250 | 6.000 | 6.250 | 6.250 | 22,105 |
| 2025-05-23 | 5.900 | 6.450 | 5.900 | 5.950 | 5.950 | 20,832 |
| 2025-05-22 | 5.900 | 6.000 | 5.750 | 5.900 | 5.900 | 23,405 |
| 2025-05-21 | 5.900 | 6.200 | 5.900 | 5.900 | 5.900 | 17,077 |
| 2025-05-20 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 8,329 |
| 2025-05-19 | 5.800 | 6.100 | 5.750 | 5.750 | 5.750 | 9,361 |
| 2025-05-16 | 5.600 | 5.650 | 5.450 | 5.500 | 5.500 | 7,184 |
| 2025-05-15 | 5.800 | 6.000 | 5.600 | 6.000 | 6.000 | 19,648 |
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.