Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6.000 | 6.300 | 6.000 | 6.100 | 6.100 | 24,086 |
| 2024-11-13 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 6,000 |
| 2024-11-12 | 5.400 | 5.600 | 5.250 | 5.400 | 5.400 | 23,245 |
| 2024-11-11 | 5.950 | 6.000 | 5.300 | 5.550 | 5.550 | 52,352 |
| 2024-11-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2,550 |
| 2024-11-07 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 7,799 |
| 2024-11-06 | 6.200 | 6.200 | 5.950 | 6.050 | 6.050 | 14,025 |
| 2024-11-05 | 6.250 | 6.500 | 6.200 | 6.200 | 6.200 | 5,917 |
| 2024-11-04 | 6.200 | 6.200 | 6.050 | 6.150 | 6.150 | 23,850 |
| 2024-11-01 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-10-31 | 6.700 | 6.700 | 6.300 | 6.300 | 6.300 | 19,300 |
| 2024-10-30 | 6.800 | 6.950 | 6.800 | 6.950 | 6.950 | 71 |
| 2024-10-29 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 2,690 |
| 2024-10-28 | 7.500 | 7.500 | 7.050 | 7.050 | 7.050 | 11,148 |
| 2024-10-25 | 7.700 | 7.700 | 7.200 | 7.500 | 7.500 | 9,527 |
| 2024-10-24 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-10-23 | 7.500 | 8.050 | 7.500 | 8.050 | 8.050 | 10,502 |
| 2024-10-22 | 7.700 | 7.700 | 7.500 | 7.700 | 7.700 | 2,204 |
| 2024-10-21 | 7.650 | 7.800 | 7.400 | 7.650 | 7.650 | 16,118 |
| 2024-10-18 | 7.900 | 7.900 | 7.700 | 7.700 | 7.700 | 4,151 |
| 2024-10-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-10-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 2 |
| 2024-10-15 | 7.900 | 8.050 | 7.850 | 8.000 | 8.000 | 1,290 |
| 2024-10-14 | 7.950 | 7.950 | 7.750 | 7.750 | 7.750 | 119 |
| 2024-10-11 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 100 |
| 2024-10-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 25 |
| 2024-10-09 | 7.950 | 8.000 | 7.850 | 8.000 | 8.000 | 2,625 |
| 2024-10-08 | 7.900 | 8.400 | 7.900 | 7.900 | 7.900 | 11,713 |
| 2024-10-07 | 8.100 | 8.150 | 7.850 | 8.000 | 8.000 | 5,872 |
| 2024-10-04 | 8.000 | 8.150 | 8.000 | 8.100 | 8.100 | 2,010 |
| 2024-10-03 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 2,025 |
| 2024-10-02 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 2,000 |
| 2024-10-01 | 8.300 | 8.400 | 8.250 | 8.400 | 8.400 | 1,065 |
| 2024-09-30 | 8.000 | 8.500 | 8.000 | 8.300 | 8.300 | 14,797 |
| 2024-09-27 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 7,000 |
| 2024-09-26 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 5,850 |
| 2024-09-25 | 7.750 | 7.900 | 7.750 | 7.750 | 7.750 | 129 |
| 2024-09-24 | 7.550 | 8.200 | 7.550 | 7.950 | 7.950 | 15,593 |
| 2024-09-23 | 7.500 | 7.550 | 7.400 | 7.550 | 7.550 | 53 |
| 2024-09-20 | 7.600 | 8.000 | 7.550 | 7.550 | 7.550 | 7,084 |
| 2024-09-19 | 7.600 | 7.600 | 7.350 | 7.400 | 7.400 | 10,724 |
| 2024-09-18 | 7.500 | 7.550 | 7.500 | 7.500 | 7.500 | 3,607 |
| 2024-09-17 | 7.600 | 7.700 | 7.150 | 7.500 | 7.500 | 4,650 |
| 2024-09-16 | 7.850 | 7.850 | 7.700 | 7.700 | 7.700 | 2,510 |
| 2024-09-13 | 7.450 | 7.900 | 7.450 | 7.900 | 7.900 | 3,888 |
| 2024-09-12 | 7.500 | 7.550 | 7.400 | 7.550 | 7.550 | 75 |
| 2024-09-11 | 7.500 | 7.650 | 7.500 | 7.600 | 7.600 | 1,276 |
| 2024-09-10 | 7.900 | 7.900 | 7.500 | 7.500 | 7.500 | 45 |
| 2024-09-09 | 7.600 | 7.700 | 7.400 | 7.600 | 7.600 | 394 |
| 2024-09-06 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 20 |
| 2024-09-05 | 7.700 | 7.700 | 7.600 | 7.650 | 7.650 | 75 |
| 2024-09-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 25 |
| 2024-09-03 | 8.000 | 8.000 | 7.850 | 7.850 | 7.850 | 3,360 |
| 2024-09-02 | 7.950 | 8.100 | 7.900 | 8.100 | 8.100 | 306 |
| 2024-08-30 | 8.000 | 8.150 | 8.000 | 8.150 | 8.150 | 3,863 |
| 2024-08-29 | 8.050 | 8.050 | 7.900 | 8.000 | 8.000 | 3,680 |
| 2024-08-28 | 8.050 | 8.050 | 7.850 | 8.050 | 8.050 | 3,040 |
| 2024-08-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,975 |
| 2024-08-26 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 184 |
| 2024-08-23 | 8.000 | 8.200 | 8.000 | 8.050 | 8.050 | 5,493 |
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.