Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 450 |
| 2025-02-13 | 6.800 | 6.800 | 6.750 | 6.800 | 6.800 | 3,524 |
| 2025-02-12 | 6.950 | 6.950 | 6.600 | 6.700 | 6.700 | 3,485 |
| 2025-02-11 | 6.850 | 6.850 | 6.750 | 6.750 | 6.750 | 641 |
| 2025-02-10 | 6.950 | 6.950 | 6.900 | 6.900 | 6.900 | 3,022 |
| 2025-02-07 | 7.050 | 7.050 | 6.900 | 6.950 | 6.950 | 2,770 |
| 2025-02-06 | 7.100 | 7.100 | 6.700 | 6.850 | 6.850 | 8,162 |
| 2025-02-05 | 7.350 | 7.450 | 7.300 | 7.300 | 7.300 | 2,080 |
| 2025-02-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 204 |
| 2025-02-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 59 |
| 2025-01-31 | 7.950 | 7.950 | 7.050 | 7.700 | 7.700 | 6,255 |
| 2025-01-30 | 8.050 | 8.100 | 7.950 | 7.950 | 7.950 | 525 |
| 2025-01-29 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 1,179 |
| 2025-01-28 | 8.100 | 8.100 | 7.950 | 7.950 | 7.950 | 1,931 |
| 2025-01-27 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 74 |
| 2025-01-24 | 8.000 | 8.150 | 8.000 | 8.150 | 8.150 | 201 |
| 2025-01-23 | 8.050 | 8.250 | 8.000 | 8.250 | 8.250 | 6,594 |
| 2025-01-22 | 8.200 | 8.350 | 8.200 | 8.350 | 8.350 | 4,955 |
| 2025-01-21 | 8.450 | 8.800 | 8.200 | 8.200 | 8.200 | 18,677 |
| 2025-01-20 | 8.050 | 8.950 | 8.050 | 8.600 | 8.600 | 20,578 |
| 2025-01-17 | 7.900 | 7.950 | 7.750 | 7.900 | 7.900 | 2,088 |
| 2025-01-16 | 8.200 | 8.250 | 7.650 | 7.900 | 7.900 | 13,184 |
| 2025-01-15 | 8.450 | 8.450 | 8.200 | 8.350 | 8.350 | 4,309 |
| 2025-01-14 | 8.400 | 8.500 | 8.300 | 8.450 | 8.450 | 2,811 |
| 2025-01-13 | 9.000 | 9.000 | 8.000 | 8.200 | 8.200 | 22,809 |
| 2025-01-10 | 8.250 | 9.500 | 8.250 | 9.000 | 9.000 | 27,700 |
| 2025-01-09 | 7.600 | 8.150 | 7.600 | 8.000 | 8.000 | 21,229 |
| 2025-01-08 | 7.100 | 7.650 | 7.100 | 7.500 | 7.500 | 19,508 |
| 2025-01-07 | 6.000 | 7.400 | 6.000 | 7.100 | 7.100 | 28,780 |
| 2025-01-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-01-02 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 3,275 |
| 2024-12-30 | 5.800 | 5.850 | 5.800 | 5.800 | 5.800 | 2,545 |
| 2024-12-27 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 545 |
| 2024-12-23 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 115 |
| 2024-12-20 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 2,281 |
| 2024-12-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 600 |
| 2024-12-18 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-12-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-12-16 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 500 |
| 2024-12-13 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-12-12 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 900 |
| 2024-12-11 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 5,030 |
| 2024-12-10 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 2,574 |
| 2024-12-09 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 2,678 |
| 2024-12-06 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-12-05 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 7,613 |
| 2024-12-04 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 233 |
| 2024-12-03 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 3,088 |
| 2024-12-02 | 5.900 | 6.000 | 5.500 | 5.950 | 5.950 | 10,275 |
| 2024-11-29 | 5.850 | 6.250 | 5.700 | 6.250 | 6.250 | 15,161 |
| 2024-11-28 | 5.750 | 5.900 | 5.750 | 5.900 | 5.900 | 31,029 |
| 2024-11-27 | 5.650 | 5.900 | 5.650 | 5.800 | 5.800 | 11,101 |
| 2024-11-26 | 6.000 | 6.000 | 5.700 | 5.700 | 5.700 | 16,331 |
| 2024-11-25 | 5.600 | 5.650 | 5.450 | 5.450 | 5.450 | 10,935 |
| 2024-11-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 7 |
| 2024-11-21 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 606 |
| 2024-11-20 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 2,600 |
| 2024-11-19 | 6.150 | 6.150 | 5.950 | 6.100 | 6.100 | 9,525 |
| 2024-11-18 | 6.350 | 6.350 | 6.150 | 6.150 | 6.150 | 3,650 |
| 2024-11-15 | 6.500 | 6.600 | 6.050 | 6.350 | 6.350 | 17,829 |
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.