Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.000 | 6.000 | 5.750 | 5.950 | 5.950 | 10,168 |
| 2025-05-13 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 2,501 |
| 2025-05-12 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2,500 |
| 2025-05-09 | 6.150 | 6.200 | 6.000 | 6.100 | 6.100 | 25,332 |
| 2025-05-08 | 6.000 | 6.500 | 5.950 | 6.050 | 6.050 | 38,885 |
| 2025-05-07 | 5.700 | 5.900 | 5.650 | 5.650 | 5.650 | 8,120 |
| 2025-05-06 | 5.900 | 6.000 | 5.700 | 5.750 | 5.750 | 27,157 |
| 2025-05-05 | 6.000 | 6.000 | 5.750 | 5.800 | 5.800 | 11,122 |
| 2025-05-02 | 5.750 | 6.200 | 5.500 | 6.050 | 6.050 | 24,062 |
| 2025-04-30 | 5.800 | 6.050 | 5.650 | 5.800 | 5.800 | 15,956 |
| 2025-04-29 | 5.700 | 5.700 | 5.300 | 5.700 | 5.700 | 13,731 |
| 2025-04-28 | 5.650 | 5.950 | 5.600 | 5.850 | 5.850 | 20,012 |
| 2025-04-25 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 50 |
| 2025-04-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 2,000 |
| 2025-04-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 195 |
| 2025-04-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 2,500 |
| 2025-04-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 526 |
| 2025-04-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2,900 |
| 2025-04-15 | 6.000 | 6.000 | 5.800 | 5.900 | 5.900 | 5,845 |
| 2025-04-14 | 6.150 | 6.200 | 6.000 | 6.050 | 6.050 | 5,739 |
| 2025-04-11 | 5.700 | 6.050 | 5.700 | 6.050 | 6.050 | 7,074 |
| 2025-04-10 | 6.000 | 6.450 | 5.800 | 5.800 | 5.800 | 7,370 |
| 2025-04-09 | 5.900 | 6.000 | 5.800 | 5.800 | 5.800 | 2,538 |
| 2025-04-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 905 |
| 2025-04-07 | 5.500 | 5.900 | 5.500 | 5.850 | 5.850 | 8,277 |
| 2025-04-04 | 6.200 | 6.200 | 5.950 | 6.100 | 6.100 | 5,931 |
| 2025-04-03 | 6.500 | 6.500 | 6.200 | 6.300 | 6.300 | 22,090 |
| 2025-04-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 35 |
| 2025-04-01 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 9,200 |
| 2025-03-31 | 6.600 | 6.600 | 6.350 | 6.350 | 6.350 | 7,797 |
| 2025-03-28 | 6.800 | 6.800 | 6.600 | 6.800 | 6.800 | 9,200 |
| 2025-03-27 | 6.500 | 6.700 | 6.350 | 6.700 | 6.700 | 6,921 |
| 2025-03-26 | 6.700 | 6.700 | 6.200 | 6.500 | 6.500 | 3,411 |
| 2025-03-25 | 6.400 | 6.700 | 6.400 | 6.550 | 6.550 | 4,272 |
| 2025-03-24 | 6.250 | 6.700 | 6.150 | 6.700 | 6.700 | 13,613 |
| 2025-03-21 | 6.050 | 6.200 | 5.800 | 6.100 | 6.100 | 8,921 |
| 2025-03-20 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 3,468 |
| 2025-03-19 | 5.950 | 6.150 | 5.950 | 6.150 | 6.150 | 2,965 |
| 2025-03-18 | 6.150 | 6.250 | 6.150 | 6.150 | 6.150 | 4,400 |
| 2025-03-17 | 6.250 | 6.300 | 6.200 | 6.300 | 6.300 | 492 |
| 2025-03-14 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-03-13 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 1,000 |
| 2025-03-12 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-03-11 | 6.450 | 6.450 | 6.050 | 6.200 | 6.200 | 7,923 |
| 2025-03-10 | 6.450 | 6.450 | 6.300 | 6.450 | 6.450 | 2,455 |
| 2025-03-07 | 6.000 | 6.450 | 6.000 | 6.350 | 6.350 | 2,494 |
| 2025-03-06 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-03-05 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 500 |
| 2025-03-04 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 557 |
| 2025-03-03 | 6.000 | 6.200 | 5.900 | 6.200 | 6.200 | 2,633 |
| 2025-02-28 | 6.050 | 6.050 | 5.900 | 5.900 | 5.900 | 8,872 |
| 2025-02-27 | 6.800 | 6.800 | 6.050 | 6.050 | 6.050 | 27,747 |
| 2025-02-26 | 6.650 | 6.650 | 6.500 | 6.650 | 6.650 | 2,235 |
| 2025-02-25 | 6.650 | 6.650 | 6.600 | 6.600 | 6.600 | 476 |
| 2025-02-24 | 6.500 | 6.500 | 6.450 | 6.500 | 6.500 | 3,400 |
| 2025-02-21 | 6.850 | 6.850 | 6.700 | 6.700 | 6.700 | 2,969 |
| 2025-02-20 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 2,919 |
| 2025-02-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 819 |
| 2025-02-18 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 608 |
| 2025-02-17 | 6.900 | 6.900 | 6.800 | 6.850 | 6.850 | 865 |
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.