Compodium International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 3,057 |
| 2026-10-16 | 6.200 | 6.200 | 6.050 | 6.050 | 6.050 | 195 |
| 2026-10-15 | 6.100 | 6.200 | 6.050 | 6.200 | 6.200 | 5,654 |
| 2026-10-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 20 |
| 2026-10-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 90 |
| 2026-10-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 227 |
| 2026-10-09 | 6.400 | 6.400 | 6.150 | 6.150 | 6.150 | 7,582 |
| 2026-10-08 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 100 |
| 2026-10-07 | 6.050 | 6.350 | 6.000 | 6.350 | 6.350 | 6,239 |
| 2026-10-06 | 6.150 | 6.300 | 6.000 | 6.100 | 6.100 | 16,036 |
| 2026-10-05 | 6.150 | 6.200 | 6.050 | 6.150 | 6.150 | 2,443 |
| 2026-10-02 | 6.200 | 6.350 | 6.150 | 6.350 | 6.350 | 7,073 |
| 2026-10-01 | 6.200 | 6.350 | 6.200 | 6.200 | 6.200 | 5,502 |
| 2026-09-30 | 6.400 | 6.400 | 6.100 | 6.250 | 6.250 | 24,949 |
| 2026-09-29 | 6.300 | 6.750 | 6.300 | 6.300 | 6.300 | 12,224 |
| 2026-09-28 | 6.050 | 6.350 | 6.050 | 6.350 | 6.350 | 6,182 |
| 2026-09-25 | 5.800 | 6.050 | 5.800 | 6.050 | 6.050 | 4,595 |
| 2026-09-24 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 3,700 |
| 2026-09-23 | 5.950 | 5.950 | 5.800 | 5.800 | 5.800 | 375 |
| 2026-09-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-09-21 | 6.000 | 6.150 | 6.000 | 6.000 | 6.000 | 2,294 |
| 2026-09-18 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 6,922 |
| 2026-09-17 | 5.850 | 6.200 | 5.700 | 6.200 | 6.200 | 12,681 |
| 2026-09-16 | 5.250 | 5.700 | 5.200 | 5.700 | 5.700 | 7,409 |
| 2026-09-15 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 9,398 |
| 2026-09-14 | 5.000 | 5.250 | 5.000 | 5.200 | 5.200 | 6,664 |
| 2026-09-11 | 5.100 | 5.100 | 4.920 | 5.100 | 5.100 | 12,567 |
| 2026-09-10 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 2,241 |
| 2026-09-09 | 5.000 | 5.400 | 5.000 | 5.250 | 5.250 | 21,155 |
| 2026-09-08 | 5.050 | 5.150 | 5.050 | 5.050 | 5.050 | 4,725 |
| 2026-09-07 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 2,007 |
| 2026-09-04 | 5.600 | 5.600 | 5.200 | 5.200 | 5.200 | 17,488 |
| 2026-09-03 | 5.350 | 5.750 | 5.350 | 5.450 | 5.450 | 11,796 |
| 2026-09-02 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 493 |
| 2026-09-01 | 5.750 | 5.750 | 5.450 | 5.450 | 5.450 | 5,123 |
| 2026-08-31 | 4.880 | 5.750 | 4.840 | 5.750 | 5.750 | 29,316 |
| 2026-08-28 | 4.900 | 4.900 | 4.840 | 4.840 | 4.840 | 6,069 |
| 2026-08-27 | 5.150 | 5.200 | 4.920 | 4.920 | 4.920 | 4,049 |
| 2026-08-26 | 5.150 | 5.300 | 4.980 | 5.300 | 5.300 | 10,728 |
| 2026-08-25 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 50 |
| 2026-08-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-08-21 | 4.980 | 5.400 | 4.980 | 5.150 | 5.150 | 25,875 |
| 2026-08-20 | 4.840 | 5.350 | 4.840 | 5.000 | 5.000 | 30,420 |
| 2026-08-19 | 4.900 | 4.900 | 4.840 | 4.840 | 4.840 | 7,299 |
| 2026-08-18 | 4.960 | 4.960 | 4.860 | 4.860 | 4.860 | 8,202 |
| 2026-08-17 | 5.050 | 5.050 | 4.920 | 4.920 | 4.920 | 11,472 |
| 2026-08-14 | 5.050 | 5.300 | 5.000 | 5.050 | 5.050 | 14,812 |
| 2026-08-13 | 5.050 | 5.050 | 4.880 | 5.000 | 5.000 | 7,454 |
| 2026-08-12 | 5.250 | 5.250 | 4.920 | 5.000 | 5.000 | 10,319 |
| 2026-08-11 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 4,340 |
| 2026-08-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 98 |
| 2026-08-07 | 5.350 | 5.350 | 5.100 | 5.100 | 5.100 | 5,043 |
| 2026-08-06 | 5.350 | 5.500 | 5.300 | 5.300 | 5.300 | 6,647 |
| 2026-08-05 | 5.600 | 5.600 | 5.300 | 5.350 | 5.350 | 20,302 |
| 2026-08-04 | 5.850 | 5.850 | 5.650 | 5.650 | 5.650 | 4,416 |
| 2026-08-03 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 3,300 |
| 2026-07-31 | 5.950 | 5.950 | 5.700 | 5.850 | 5.850 | 4,125 |
| 2026-07-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-07-29 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 531 |
| 2026-07-28 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 4,416 |
Page 1 of 3 · 128 trading daysOlder →
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.