Compodium International AB (publ) (COMPDM.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:24PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1:2 Stock split | |||||
| 20 May 2024 | 7.04 | 7.12 | 6.92 | 7.12 | 7.12 | 1,881 |
| 17 May 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 16 May 2024 | 6.96 | 7.12 | 6.92 | 7.12 | 7.12 | 6,994 |
| 15 May 2024 | 7.00 | 7.00 | 6.84 | 6.84 | 6.84 | 200 |
| 14 May 2024 | 7.44 | 7.44 | 7.00 | 7.00 | 7.00 | 2,435 |
| 13 May 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 364 |
| 10 May 2024 | 7.08 | 7.60 | 7.08 | 7.48 | 7.48 | 5,112 |
| 08 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 07 May 2024 | 7.28 | 7.60 | 7.20 | 7.20 | 7.20 | 1,000 |
| 06 May 2024 | 7.88 | 7.88 | 7.00 | 7.28 | 7.28 | 6,584 |
| 03 May 2024 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | 42 |
| 02 May 2024 | 8.32 | 8.32 | 7.84 | 7.84 | 7.84 | 8,370 |
| 30 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 29 Apr 2024 | 8.48 | 8.48 | 8.08 | 8.08 | 8.08 | 19,899 |
| 26 Apr 2024 | 8.96 | 8.96 | 8.44 | 8.48 | 8.48 | 5,477 |
| 25 Apr 2024 | 8.48 | 9.64 | 8.48 | 9.00 | 9.00 | 29,737 |
| 24 Apr 2024 | 7.60 | 8.40 | 7.60 | 8.40 | 8.40 | 3,000 |
| 23 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 22 Apr 2024 | 7.32 | 7.60 | 7.32 | 7.60 | 7.60 | 550 |
| 19 Apr 2024 | 7.20 | 7.28 | 7.20 | 7.28 | 7.28 | 1,065 |
| 18 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 136 |
| 17 Apr 2024 | 7.40 | 7.44 | 7.24 | 7.32 | 7.32 | 2,971 |
| 16 Apr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 15 Apr 2024 | 7.52 | 7.52 | 7.44 | 7.44 | 7.44 | 970 |
| 12 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1,220 |
| 11 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 10 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 09 Apr 2024 | 7.76 | 7.80 | 7.52 | 7.52 | 7.52 | 516 |
| 08 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 289 |
| 05 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 2,107 |
| 04 Apr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 03 Apr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 281 |
| 02 Apr 2024 | 7.64 | 7.64 | 7.52 | 7.64 | 7.64 | 329 |
| 28 Mar 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 27 Mar 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 250 |
| 26 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 25 Mar 2024 | 7.64 | 7.68 | 7.52 | 7.68 | 7.68 | 121 |
| 22 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 333 |
| 21 Mar 2024 | 7.72 | 7.92 | 7.68 | 7.80 | 7.80 | 15,538 |
| 20 Mar 2024 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | 23 |
| 19 Mar 2024 | 7.44 | 7.56 | 6.92 | 7.40 | 7.40 | 3,307 |
| 18 Mar 2024 | 7.68 | 7.68 | 7.44 | 7.52 | 7.52 | 110 |
| 15 Mar 2024 | 7.68 | 7.68 | 7.40 | 7.56 | 7.56 | 3,107 |
| 14 Mar 2024 | 7.60 | 7.76 | 7.60 | 7.76 | 7.76 | 3,007 |
| 13 Mar 2024 | 7.72 | 7.80 | 7.32 | 7.60 | 7.60 | 17,288 |
| 12 Mar 2024 | 7.60 | 7.76 | 7.36 | 7.72 | 7.72 | 4,804 |
| 11 Mar 2024 | 7.88 | 7.88 | 7.40 | 7.40 | 7.40 | 4,015 |
| 08 Mar 2024 | 8.08 | 8.12 | 7.84 | 7.96 | 7.96 | 2,393 |
| 07 Mar 2024 | 8.40 | 8.40 | 8.00 | 8.12 | 8.12 | 2,428 |
| 06 Mar 2024 | 8.52 | 8.52 | 8.40 | 8.40 | 8.40 | 710 |
| 05 Mar 2024 | 8.96 | 8.96 | 8.48 | 8.48 | 8.48 | 4,011 |
| 04 Mar 2024 | 8.96 | 8.96 | 8.84 | 8.84 | 8.84 | 71 |
| 01 Mar 2024 | 8.76 | 8.76 | 8.72 | 8.72 | 8.72 | 275 |
| 29 Feb 2024 | 8.76 | 8.76 | 8.40 | 8.64 | 8.64 | 2,339 |
| 28 Feb 2024 | 8.76 | 8.76 | 8.56 | 8.56 | 8.56 | 2,164 |
| 27 Feb 2024 | 8.40 | 8.80 | 8.00 | 8.80 | 8.80 | 66,892 |
| 26 Feb 2024 | 8.32 | 8.52 | 8.20 | 8.52 | 8.52 | 347 |
| 23 Feb 2024 | 8.16 | 8.48 | 8.16 | 8.48 | 8.48 | 4,463 |
| 22 Feb 2024 | 8.00 | 8.16 | 7.60 | 8.16 | 8.16 | 9,451 |
| 21 Feb 2024 | 8.20 | 8.20 | 8.16 | 8.16 | 8.16 | 930 |
| 20 Feb 2024 | 8.44 | 8.44 | 8.20 | 8.32 | 8.32 | 270 |
| 19 Feb 2024 | 8.60 | 8.60 | 8.32 | 8.32 | 8.32 | 140 |
| 16 Feb 2024 | 8.20 | 8.64 | 8.20 | 8.64 | 8.64 | 411 |
| 15 Feb 2024 | 8.40 | 8.44 | 8.20 | 8.20 | 8.20 | 9,281 |
| 14 Feb 2024 | 7.88 | 8.16 | 7.88 | 8.16 | 8.16 | 1,070 |
| 13 Feb 2024 | 7.64 | 7.64 | 7.40 | 7.64 | 7.64 | 1,315 |
| 12 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 15 |
| 09 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 08 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 07 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 15 |
| 06 Feb 2024 | 7.84 | 7.84 | 7.72 | 7.80 | 7.80 | 172 |
| 05 Feb 2024 | 7.72 | 7.84 | 7.72 | 7.76 | 7.76 | 3,117 |
| 02 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 15 |
| 01 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 31 Jan 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 30 Jan 2024 | 7.76 | 7.76 | 7.64 | 7.64 | 7.64 | 65 |
| 29 Jan 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 15 |
| 26 Jan 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 2,000 |
| 25 Jan 2024 | 7.80 | 7.80 | 7.72 | 7.72 | 7.72 | 25 |
| 24 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 3 |
| 23 Jan 2024 | 7.80 | 7.92 | 7.80 | 7.92 | 7.92 | 415 |
| 22 Jan 2024 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | 50 |
| 19 Jan 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 18 Jan 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 15 |
| 17 Jan 2024 | 7.96 | 7.96 | 7.72 | 7.76 | 7.76 | 2,633 |
| 16 Jan 2024 | 7.76 | 7.96 | 7.76 | 7.96 | 7.96 | 1,135 |
| 15 Jan 2024 | 7.80 | 7.84 | 7.60 | 7.84 | 7.84 | 3,274 |
| 12 Jan 2024 | 7.44 | 7.84 | 7.44 | 7.84 | 7.84 | 217 |
| 11 Jan 2024 | 7.52 | 7.52 | 7.36 | 7.36 | 7.36 | 1,050 |
| 10 Jan 2024 | 7.60 | 7.60 | 7.56 | 7.56 | 7.56 | 470 |
| 09 Jan 2024 | 7.60 | 7.60 | 7.28 | 7.60 | 7.60 | 2,510 |
| 08 Jan 2024 | 7.72 | 7.80 | 7.48 | 7.80 | 7.80 | 3,276 |
| 05 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 04 Jan 2024 | 7.64 | 7.84 | 7.64 | 7.80 | 7.80 | 2,815 |
| 03 Jan 2024 | 7.80 | 7.80 | 7.36 | 7.68 | 7.68 | 2,115 |
| 02 Jan 2024 | 7.96 | 7.96 | 7.00 | 7.68 | 7.68 | 7,458 |
| 29 Dec 2023 | 8.80 | 8.80 | 7.24 | 7.96 | 7.96 | 2,507 |
| 28 Dec 2023 | 8.80 | 8.80 | 8.20 | 8.20 | 8.20 | 140 |
| 27 Dec 2023 | 8.60 | 8.60 | 8.16 | 8.16 | 8.16 | 71 |
| *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.