Compodium International AB (publ) (COMPDM.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 04:07PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 4.2400 | 4.2400 | 4.0400 | 4.0400 | 4.0400 | 39,798 |
| 26 Apr 2024 | 4.4800 | 4.4800 | 4.2200 | 4.2400 | 4.2400 | 10,955 |
| 25 Apr 2024 | 4.2400 | 4.8200 | 4.2400 | 4.5000 | 4.5000 | 59,475 |
| 24 Apr 2024 | 3.8000 | 4.2000 | 3.8000 | 4.2000 | 4.2000 | 6,000 |
| 23 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 22 Apr 2024 | 3.6600 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | 1,100 |
| 19 Apr 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6400 | 3.6400 | 2,130 |
| 18 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 273 |
| 17 Apr 2024 | 3.7000 | 3.7200 | 3.6200 | 3.6600 | 3.6600 | 5,943 |
| 16 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 15 Apr 2024 | 3.7600 | 3.7600 | 3.7200 | 3.7200 | 3.7200 | 1,941 |
| 12 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 2,440 |
| 11 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 10 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 09 Apr 2024 | 3.8800 | 3.9000 | 3.7600 | 3.7600 | 3.7600 | 1,033 |
| 08 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 579 |
| 05 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 4,215 |
| 04 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 03 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 562 |
| 02 Apr 2024 | 3.8200 | 3.8200 | 3.7600 | 3.8200 | 3.8200 | 658 |
| 28 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 27 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 500 |
| 26 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 25 Mar 2024 | 3.8200 | 3.8400 | 3.7600 | 3.8400 | 3.8400 | 243 |
| 22 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 667 |
| 21 Mar 2024 | 3.8600 | 3.9600 | 3.8400 | 3.9000 | 3.9000 | 31,077 |
| 20 Mar 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | 46 |
| 19 Mar 2024 | 3.7200 | 3.7800 | 3.4600 | 3.7000 | 3.7000 | 6,615 |
| 18 Mar 2024 | 3.8400 | 3.8400 | 3.7200 | 3.7600 | 3.7600 | 220 |
| 15 Mar 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7800 | 3.7800 | 6,215 |
| 14 Mar 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | 3.8800 | 6,015 |
| 13 Mar 2024 | 3.8600 | 3.9000 | 3.6600 | 3.8000 | 3.8000 | 34,576 |
| 12 Mar 2024 | 3.8000 | 3.8800 | 3.6800 | 3.8600 | 3.8600 | 9,609 |
| 11 Mar 2024 | 3.9400 | 3.9400 | 3.7000 | 3.7000 | 3.7000 | 8,030 |
| 08 Mar 2024 | 4.0400 | 4.0600 | 3.9200 | 3.9800 | 3.9800 | 4,786 |
| 07 Mar 2024 | 4.2000 | 4.2000 | 4.0000 | 4.0600 | 4.0600 | 4,856 |
| 06 Mar 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2000 | 4.2000 | 1,420 |
| 05 Mar 2024 | 4.4800 | 4.4800 | 4.2400 | 4.2400 | 4.2400 | 8,023 |
| 04 Mar 2024 | 4.4800 | 4.4800 | 4.4200 | 4.4200 | 4.4200 | 143 |
| 01 Mar 2024 | 4.3800 | 4.3800 | 4.3600 | 4.3600 | 4.3600 | 551 |
| 29 Feb 2024 | 4.3800 | 4.3800 | 4.2000 | 4.3200 | 4.3200 | 4,679 |
| 28 Feb 2024 | 4.3800 | 4.3800 | 4.2800 | 4.2800 | 4.2800 | 4,329 |
| 27 Feb 2024 | 4.2000 | 4.4000 | 4.0000 | 4.4000 | 4.4000 | 133,784 |
| 26 Feb 2024 | 4.1600 | 4.2600 | 4.1000 | 4.2600 | 4.2600 | 694 |
| 23 Feb 2024 | 4.0800 | 4.2400 | 4.0800 | 4.2400 | 4.2400 | 8,926 |
| 22 Feb 2024 | 4.0000 | 4.0800 | 3.8000 | 4.0800 | 4.0800 | 18,902 |
| 21 Feb 2024 | 4.1000 | 4.1000 | 4.0800 | 4.0800 | 4.0800 | 1,860 |
| 20 Feb 2024 | 4.2200 | 4.2200 | 4.1000 | 4.1600 | 4.1600 | 540 |
| 19 Feb 2024 | 4.3000 | 4.3000 | 4.1600 | 4.1600 | 4.1600 | 280 |
| 16 Feb 2024 | 4.1000 | 4.3200 | 4.1000 | 4.3200 | 4.3200 | 823 |
| 15 Feb 2024 | 4.2000 | 4.2200 | 4.1000 | 4.1000 | 4.1000 | 18,562 |
| 14 Feb 2024 | 3.9400 | 4.0800 | 3.9400 | 4.0800 | 4.0800 | 2,140 |
| 13 Feb 2024 | 3.8200 | 3.8200 | 3.7000 | 3.8200 | 3.8200 | 2,630 |
| 12 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 30 |
| 09 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 08 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 07 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 30 |
| 06 Feb 2024 | 3.9200 | 3.9200 | 3.8600 | 3.9000 | 3.9000 | 345 |
| 05 Feb 2024 | 3.8600 | 3.9200 | 3.8600 | 3.8800 | 3.8800 | 6,235 |
| 02 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 30 |
| 01 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 31 Jan 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 30 Jan 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8200 | 3.8200 | 130 |
| 29 Jan 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 30 |
| 26 Jan 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 4,000 |
| 25 Jan 2024 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | 50 |
| 24 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 7 |
| 23 Jan 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | 830 |
| 22 Jan 2024 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 100 |
| 19 Jan 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 18 Jan 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 30 |
| 17 Jan 2024 | 3.9800 | 3.9800 | 3.8600 | 3.8800 | 3.8800 | 5,266 |
| 16 Jan 2024 | 3.8800 | 3.9800 | 3.8800 | 3.9800 | 3.9800 | 2,270 |
| 15 Jan 2024 | 3.9000 | 3.9200 | 3.8000 | 3.9200 | 3.9200 | 6,548 |
| 12 Jan 2024 | 3.7200 | 3.9200 | 3.7200 | 3.9200 | 3.9200 | 434 |
| 11 Jan 2024 | 3.7600 | 3.7600 | 3.6800 | 3.6800 | 3.6800 | 2,100 |
| 10 Jan 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 940 |
| 09 Jan 2024 | 3.8000 | 3.8000 | 3.6400 | 3.8000 | 3.8000 | 5,020 |
| 08 Jan 2024 | 3.8600 | 3.9000 | 3.7400 | 3.9000 | 3.9000 | 6,552 |
| 05 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 04 Jan 2024 | 3.8200 | 3.9200 | 3.8200 | 3.9000 | 3.9000 | 5,630 |
| 03 Jan 2024 | 3.9000 | 3.9000 | 3.6800 | 3.8400 | 3.8400 | 4,230 |
| 02 Jan 2024 | 3.9800 | 3.9800 | 3.5000 | 3.8400 | 3.8400 | 14,916 |
| 29 Dec 2023 | 4.4000 | 4.4000 | 3.6200 | 3.9800 | 3.9800 | 5,015 |
| 28 Dec 2023 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 280 |
| 27 Dec 2023 | 4.3000 | 4.3000 | 4.0800 | 4.0800 | 4.0800 | 142 |
| 22 Dec 2023 | 4.0000 | 4.0000 | 3.5200 | 3.9800 | 3.9800 | 11,860 |
| 21 Dec 2023 | 4.3000 | 4.5200 | 4.0000 | 4.5200 | 4.5200 | 2,812 |
| 20 Dec 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 124 |
| 19 Dec 2023 | 4.4200 | 4.4200 | 4.4000 | 4.4200 | 4.4200 | 71 |
| 18 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 15 Dec 2023 | 4.5000 | 4.5000 | 3.9000 | 4.0000 | 4.0000 | 2,141 |
| 14 Dec 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 13 Dec 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 140 |
| 12 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 106 |
| 11 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 08 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 575 |
| 07 Dec 2023 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 205 |
| 06 Dec 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 05 Dec 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.