Codemill AB CDMIL
OMXSTO · Sweden · Technology Services
SEK 16.00+0.80 (+5.26%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 16.00 | +7.74% | SEK 16.00 | SEK 16.00 | SEK 16.00 | 4 |
| 2026-09-30 | SEK 14.85 | +2.77% | SEK 15.70 | SEK 15.70 | SEK 14.00 | 4.05K |
| 2026-09-29 | SEK 14.45 | +3.96% | SEK 14.35 | SEK 14.45 | SEK 14.35 | 100 |
| 2026-09-28 | SEK 13.90 | +2.58% | SEK 13.55 | SEK 14.20 | SEK 13.55 | 464 |
| 2026-09-25 | SEK 13.55 | 0.00% | SEK 13.55 | SEK 13.55 | SEK 13.55 | 0 |
| 2026-09-24 | SEK 13.55 | 0.00% | SEK 13.55 | SEK 13.55 | SEK 13.55 | 0 |
| 2026-09-23 | SEK 13.55 | -0.37% | SEK 13.55 | SEK 13.55 | SEK 13.55 | 1.09K |
| 2026-09-22 | SEK 13.60 | -0.73% | SEK 13.60 | SEK 13.60 | SEK 13.60 | 2 |
| 2026-09-21 | SEK 13.70 | 0.00% | SEK 13.70 | SEK 13.70 | SEK 13.70 | 0 |
| 2026-09-18 | SEK 13.70 | 0.00% | SEK 13.05 | SEK 13.70 | SEK 13.05 | 3.17K |
| 2026-09-17 | SEK 13.70 | 0.00% | SEK 13.70 | SEK 13.70 | SEK 13.60 | 4.25K |
| 2026-09-16 | SEK 13.70 | -0.36% | SEK 13.80 | SEK 13.80 | SEK 13.70 | 12.27K |
| 2026-09-15 | SEK 13.75 | 0.00% | SEK 13.75 | SEK 13.75 | SEK 13.75 | 100 |
| 2026-09-14 | SEK 13.75 | 0.00% | SEK 13.75 | SEK 13.75 | SEK 13.75 | 0 |
| 2026-09-11 | SEK 13.75 | 0.00% | SEK 13.75 | SEK 13.75 | SEK 13.75 | 350 |
| 2026-09-10 | SEK 13.75 | 0.00% | SEK 13.75 | SEK 13.75 | SEK 13.75 | 8.82K |
| 2026-09-09 | SEK 13.75 | -3.17% | SEK 13.75 | SEK 14.20 | SEK 13.75 | 45.06K |
| 2026-09-08 | SEK 14.20 | -0.70% | SEK 14.10 | SEK 14.20 | SEK 14.05 | 3.10K |
| 2026-09-07 | SEK 14.30 | 0.00% | SEK 14.30 | SEK 14.30 | SEK 14.30 | 0 |
| 2026-09-04 | SEK 14.30 | +4.00% | SEK 14.30 | SEK 14.30 | SEK 14.30 | 50 |
| 2026-09-03 | SEK 13.75 | +3.00% | SEK 13.85 | SEK 13.85 | SEK 13.15 | 72.30K |
| 2026-09-02 | SEK 13.35 | -2.91% | SEK 13.55 | SEK 13.90 | SEK 13.35 | 16.08K |
| 2026-09-01 | SEK 13.75 | -2.48% | SEK 13.30 | SEK 13.90 | SEK 13.30 | 5.59K |
| 2026-08-31 | SEK 14.10 | -3.09% | SEK 14.25 | SEK 14.25 | SEK 14.10 | 7.32K |
| 2026-08-28 | SEK 14.55 | +3.19% | SEK 14.00 | SEK 14.55 | SEK 13.95 | 5.75K |
| 2026-08-27 | SEK 14.10 | -2.42% | SEK 14.35 | SEK 14.35 | SEK 14.10 | 4.39K |
| 2026-08-26 | SEK 14.45 | +3.21% | SEK 14.45 | SEK 14.45 | SEK 14.45 | 6 |
| 2026-08-25 | SEK 14.00 | +1.45% | SEK 14.70 | SEK 15.45 | SEK 14.00 | 10.63K |
| 2026-08-24 | SEK 13.80 | -1.43% | SEK 12.60 | SEK 14.65 | SEK 12.60 | 6.89K |
| 2026-08-21 | SEK 14.00 | -1.06% | SEK 14.10 | SEK 14.95 | SEK 14.00 | 18.92K |
| 2026-08-20 | SEK 14.15 | -0.70% | SEK 14.15 | SEK 14.15 | SEK 14.15 | 97 |
| 2026-08-19 | SEK 14.25 | -1.04% | SEK 14.20 | SEK 14.25 | SEK 14.20 | 980 |
| 2026-08-18 | SEK 14.40 | +2.49% | SEK 14.40 | SEK 14.40 | SEK 14.40 | 1 |
| 2026-08-17 | SEK 14.05 | 0.00% | SEK 14.05 | SEK 14.05 | SEK 14.05 | 0 |
| 2026-08-14 | SEK 14.05 | 0.00% | SEK 14.05 | SEK 14.05 | SEK 14.05 | 66 |
| 2026-08-13 | SEK 14.05 | +14.69% | SEK 13.90 | SEK 14.05 | SEK 13.90 | 3.20K |
| 2026-08-12 | SEK 12.25 | -10.91% | SEK 13.95 | SEK 13.95 | SEK 12.25 | 6.14K |
| 2026-08-11 | SEK 13.75 | 0.00% | SEK 13.75 | SEK 13.75 | SEK 13.75 | 0 |
| 2026-08-10 | SEK 13.75 | +0.36% | SEK 13.70 | SEK 13.80 | SEK 13.70 | 4.12K |
| 2026-08-07 | SEK 13.70 | -1.08% | SEK 13.75 | SEK 13.75 | SEK 13.70 | 3.00K |
| 2026-08-06 | SEK 13.85 | -1.07% | SEK 13.90 | SEK 13.90 | SEK 13.85 | 3.00K |
| 2026-08-05 | SEK 14.00 | 0.00% | SEK 14.00 | SEK 14.00 | SEK 14.00 | 0 |
| 2026-08-04 | SEK 14.00 | -2.44% | SEK 14.00 | SEK 14.25 | SEK 14.00 | 1.72K |
| 2026-08-03 | SEK 14.35 | 0.00% | SEK 14.35 | SEK 14.35 | SEK 14.35 | 1 |
| 2026-07-31 | SEK 14.35 | +1.06% | SEK 14.20 | SEK 14.35 | SEK 14.00 | 4.86K |
| 2026-07-30 | SEK 14.20 | -0.35% | SEK 14.25 | SEK 14.65 | SEK 14.20 | 3.22K |
| 2026-07-29 | SEK 14.25 | +0.71% | SEK 14.25 | SEK 14.25 | SEK 14.25 | 10 |
| 2026-07-28 | SEK 14.15 | 0.00% | SEK 14.15 | SEK 14.15 | SEK 14.15 | 0 |
| 2026-07-27 | SEK 14.15 | +1.07% | SEK 14.15 | SEK 14.15 | SEK 14.15 | 493 |
| 2026-07-24 | SEK 14.00 | -1.06% | SEK 15.45 | SEK 15.45 | SEK 14.00 | 1.07K |
| 2026-07-23 | SEK 14.15 | +0.71% | SEK 15.80 | SEK 15.80 | SEK 14.10 | 929 |
| 2026-07-22 | SEK 14.05 | -0.35% | SEK 12.70 | SEK 15.90 | SEK 12.70 | 388 |
| 2026-07-21 | SEK 14.10 | -0.70% | SEK 15.90 | SEK 15.90 | SEK 12.65 | 1.33K |
| 2026-07-20 | SEK 14.20 | -0.70% | SEK 14.20 | SEK 14.20 | SEK 14.20 | 471 |
| 2026-07-17 | SEK 14.30 | 0.00% | SEK 14.30 | SEK 14.30 | SEK 14.30 | 2.07K |
| 2026-07-16 | SEK 14.30 | -4.67% | SEK 14.50 | SEK 14.50 | SEK 14.30 | 2.82K |
| 2026-07-15 | SEK 15.00 | -0.33% | SEK 13.00 | SEK 15.00 | SEK 13.00 | 2.32K |
| 2026-07-14 | SEK 15.05 | 0.00% | SEK 15.05 | SEK 15.05 | SEK 15.05 | 0 |
| 2026-07-13 | SEK 15.05 | -0.66% | SEK 15.05 | SEK 15.05 | SEK 15.05 | 332 |
| 2026-07-10 | SEK 15.15 | -0.98% | SEK 14.25 | SEK 15.15 | SEK 14.05 | 5.75K |
| 2026-07-09 | SEK 15.30 | +6.62% | SEK 14.40 | SEK 15.30 | SEK 14.40 | 191 |
| 2026-07-08 | SEK 14.35 | -7.12% | SEK 15.45 | SEK 15.45 | SEK 13.25 | 13.24K |
| 2026-07-07 | SEK 15.45 | +4.75% | SEK 15.70 | SEK 15.70 | SEK 14.50 | 2.81K |
| 2026-07-06 | SEK 14.75 | -1.34% | SEK 14.65 | SEK 14.85 | SEK 14.50 | 3.56K |
| 2026-07-03 | SEK 14.95 | +0.67% | SEK 15.00 | SEK 15.00 | SEK 14.95 | 747 |
| 2026-07-02 | SEK 14.85 | 0.00% | SEK 15.10 | SEK 15.10 | SEK 14.85 | 1.50K |
| 2026-07-01 | SEK 14.85 | -2.94% | SEK 14.85 | SEK 14.85 | SEK 14.85 | 6 |
| 2026-06-30 | SEK 15.30 | -2.24% | SEK 15.30 | SEK 15.30 | SEK 15.30 | 2 |
| 2026-06-29 | SEK 15.65 | +4.68% | SEK 13.65 | SEK 15.65 | SEK 13.65 | 59 |
| 2026-06-26 | SEK 14.95 | 0.00% | SEK 14.95 | SEK 14.95 | SEK 14.95 | 0 |
| 2026-06-25 | SEK 14.95 | -4.78% | SEK 15.05 | SEK 15.65 | SEK 13.50 | 6.72K |
| 2026-06-24 | SEK 15.70 | 0.00% | SEK 15.70 | SEK 15.70 | SEK 15.70 | 0 |
| 2026-06-23 | SEK 15.70 | +4.67% | SEK 15.70 | SEK 15.70 | SEK 15.70 | 57 |
| 2026-06-22 | SEK 15.00 | -0.99% | SEK 15.05 | SEK 15.05 | SEK 15.00 | 2.05K |
| 2026-06-18 | SEK 15.15 | 0.00% | SEK 15.15 | SEK 15.15 | SEK 15.15 | 0 |
| 2026-06-17 | SEK 15.15 | 0.00% | SEK 15.15 | SEK 15.15 | SEK 15.10 | 5.24K |
| 2026-06-16 | SEK 15.15 | -0.98% | SEK 15.50 | SEK 15.50 | SEK 15.15 | 2.77K |
| 2026-06-15 | SEK 15.30 | +1.32% | SEK 15.85 | SEK 15.85 | SEK 15.25 | 4.01K |
| 2026-06-12 | SEK 15.10 | +1.00% | SEK 16.00 | SEK 16.05 | SEK 15.10 | 2.14K |
| 2026-06-11 | SEK 14.95 | -1.64% | SEK 13.75 | SEK 15.15 | SEK 13.70 | 1.40K |
| 2026-06-10 | SEK 15.20 | +1.33% | SEK 14.00 | SEK 15.20 | SEK 14.00 | 865 |
| 2026-06-09 | SEK 15.00 | 0.00% | SEK 15.00 | SEK 15.00 | SEK 15.00 | 2.21K |
| 2026-06-08 | SEK 15.00 | 0.00% | SEK 14.90 | SEK 15.00 | SEK 14.90 | 350 |
| 2026-06-05 | SEK 15.00 | -2.91% | SEK 15.00 | SEK 15.00 | SEK 15.00 | 641 |
| 2026-06-04 | SEK 15.45 | -2.83% | SEK 15.25 | SEK 15.50 | SEK 15.20 | 6.86K |
| 2026-06-03 | SEK 15.90 | +3.58% | SEK 15.85 | SEK 15.90 | SEK 15.60 | 4.64K |
| 2026-06-02 | SEK 15.35 | -2.23% | SEK 16.50 | SEK 16.50 | SEK 15.25 | 13.06K |
| 2026-06-01 | SEK 15.70 | -0.63% | SEK 16.05 | SEK 16.05 | SEK 15.70 | 2.08K |
| 2026-05-29 | SEK 15.80 | -0.32% | SEK 16.10 | SEK 16.10 | SEK 15.70 | 4.65K |
| 2026-05-28 | SEK 15.85 | 0.00% | SEK 15.85 | SEK 15.85 | SEK 15.85 | 1 |