Compodium International AB COMPDM
OMXSTO · Sweden · Technology Services
SEK 6.20-0.05 (-0.80%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 6.25 | -0.79% | SEK 6.40 | SEK 6.40 | SEK 6.10 | 24.95K |
| 2026-09-29 | SEK 6.30 | -0.79% | SEK 6.30 | SEK 6.75 | SEK 6.30 | 12.22K |
| 2026-09-28 | SEK 6.35 | +4.96% | SEK 6.05 | SEK 6.35 | SEK 6.05 | 6.18K |
| 2026-09-25 | SEK 6.05 | +3.42% | SEK 5.80 | SEK 6.05 | SEK 5.80 | 4.60K |
| 2026-09-24 | SEK 5.85 | +0.86% | SEK 5.95 | SEK 5.95 | SEK 5.85 | 3.70K |
| 2026-09-23 | SEK 5.80 | -3.33% | SEK 5.95 | SEK 5.95 | SEK 5.80 | 375 |
| 2026-09-22 | SEK 6.00 | 0.00% | SEK 6.00 | SEK 6.00 | SEK 6.00 | 0 |
| 2026-09-21 | SEK 6.00 | -4.76% | SEK 6.00 | SEK 6.15 | SEK 6.00 | 2.29K |
| 2026-09-18 | SEK 6.30 | +1.61% | SEK 6.20 | SEK 6.30 | SEK 6.20 | 6.92K |
| 2026-09-17 | SEK 6.20 | +8.77% | SEK 5.85 | SEK 6.20 | SEK 5.70 | 12.68K |
| 2026-09-16 | SEK 5.70 | +6.54% | SEK 5.25 | SEK 5.70 | SEK 5.20 | 7.41K |
| 2026-09-15 | SEK 5.35 | +2.88% | SEK 5.25 | SEK 5.35 | SEK 5.25 | 9.40K |
| 2026-09-14 | SEK 5.20 | +1.96% | SEK 5.00 | SEK 5.25 | SEK 5.00 | 6.66K |
| 2026-09-11 | SEK 5.10 | 0.00% | SEK 5.10 | SEK 5.10 | SEK 4.92 | 12.57K |
| 2026-09-10 | SEK 5.10 | -2.86% | SEK 5.25 | SEK 5.25 | SEK 5.10 | 2.24K |
| 2026-09-09 | SEK 5.25 | +3.96% | SEK 5.00 | SEK 5.40 | SEK 5.00 | 21.16K |
| 2026-09-08 | SEK 5.05 | -2.88% | SEK 5.05 | SEK 5.15 | SEK 5.05 | 4.73K |
| 2026-09-07 | SEK 5.20 | 0.00% | SEK 5.20 | SEK 5.20 | SEK 5.10 | 2.01K |
| 2026-09-04 | SEK 5.20 | -4.59% | SEK 5.60 | SEK 5.60 | SEK 5.20 | 17.49K |
| 2026-09-03 | SEK 5.45 | +1.87% | SEK 5.35 | SEK 5.75 | SEK 5.35 | 11.80K |
| 2026-09-02 | SEK 5.35 | -1.83% | SEK 5.35 | SEK 5.35 | SEK 5.35 | 493 |
| 2026-09-01 | SEK 5.45 | -5.22% | SEK 5.75 | SEK 5.75 | SEK 5.45 | 5.12K |
| 2026-08-31 | SEK 5.75 | +18.80% | SEK 4.88 | SEK 5.75 | SEK 4.84 | 29.32K |
| 2026-08-28 | SEK 4.84 | -1.63% | SEK 4.90 | SEK 4.90 | SEK 4.84 | 6.07K |
| 2026-08-27 | SEK 4.92 | -7.17% | SEK 5.15 | SEK 5.20 | SEK 4.92 | 4.05K |
| 2026-08-26 | SEK 5.30 | +1.92% | SEK 5.15 | SEK 5.30 | SEK 4.98 | 10.73K |
| 2026-08-25 | SEK 5.20 | +0.97% | SEK 5.20 | SEK 5.20 | SEK 5.20 | 50 |
| 2026-08-24 | SEK 5.15 | 0.00% | SEK 5.15 | SEK 5.15 | SEK 5.15 | 0 |
| 2026-08-21 | SEK 5.15 | +3.00% | SEK 4.98 | SEK 5.40 | SEK 4.98 | 25.88K |
| 2026-08-20 | SEK 5.00 | +3.31% | SEK 4.84 | SEK 5.35 | SEK 4.84 | 30.42K |
| 2026-08-19 | SEK 4.84 | -0.41% | SEK 4.90 | SEK 4.90 | SEK 4.84 | 7.30K |
| 2026-08-18 | SEK 4.86 | -1.22% | SEK 4.96 | SEK 4.96 | SEK 4.86 | 8.20K |
| 2026-08-17 | SEK 4.92 | -2.57% | SEK 5.05 | SEK 5.05 | SEK 4.92 | 11.47K |
| 2026-08-14 | SEK 5.05 | +1.00% | SEK 5.05 | SEK 5.30 | SEK 5.00 | 14.81K |
| 2026-08-13 | SEK 5.00 | 0.00% | SEK 5.05 | SEK 5.05 | SEK 4.88 | 7.45K |
| 2026-08-12 | SEK 5.00 | -4.76% | SEK 5.25 | SEK 5.25 | SEK 4.92 | 10.32K |
| 2026-08-11 | SEK 5.25 | 0.00% | SEK 5.25 | SEK 5.35 | SEK 5.25 | 4.34K |
| 2026-08-10 | SEK 5.25 | +2.94% | SEK 5.25 | SEK 5.25 | SEK 5.25 | 98 |
| 2026-08-07 | SEK 5.10 | -3.77% | SEK 5.35 | SEK 5.35 | SEK 5.10 | 5.04K |
| 2026-08-06 | SEK 5.30 | -0.93% | SEK 5.35 | SEK 5.50 | SEK 5.30 | 6.65K |
| 2026-08-05 | SEK 5.35 | -5.31% | SEK 5.60 | SEK 5.60 | SEK 5.30 | 20.30K |
| 2026-08-04 | SEK 5.65 | -0.88% | SEK 5.85 | SEK 5.85 | SEK 5.65 | 4.42K |
| 2026-08-03 | SEK 5.70 | -2.56% | SEK 5.75 | SEK 5.75 | SEK 5.70 | 3.30K |
| 2026-07-31 | SEK 5.85 | +2.63% | SEK 5.95 | SEK 5.95 | SEK 5.70 | 4.13K |
| 2026-07-30 | SEK 5.70 | 0.00% | SEK 5.70 | SEK 5.70 | SEK 5.70 | 0 |
| 2026-07-29 | SEK 5.70 | -1.72% | SEK 5.75 | SEK 5.75 | SEK 5.70 | 531 |
| 2026-07-28 | SEK 5.80 | 0.00% | SEK 5.90 | SEK 5.90 | SEK 5.80 | 4.42K |
| 2026-07-27 | SEK 5.80 | -2.52% | SEK 5.95 | SEK 6.00 | SEK 5.80 | 6.06K |
| 2026-07-24 | SEK 5.95 | -0.83% | SEK 5.95 | SEK 5.95 | SEK 5.95 | 3.20K |
| 2026-07-23 | SEK 6.00 | 0.00% | SEK 5.95 | SEK 6.00 | SEK 5.95 | 3.21K |
| 2026-07-22 | SEK 6.00 | 0.00% | SEK 6.00 | SEK 6.15 | SEK 6.00 | 7.24K |
| 2026-07-21 | SEK 6.00 | +2.56% | SEK 5.80 | SEK 6.15 | SEK 5.80 | 5.45K |
| 2026-07-20 | SEK 5.85 | -0.85% | SEK 5.85 | SEK 5.90 | SEK 5.85 | 106 |
| 2026-07-17 | SEK 5.90 | 0.00% | SEK 5.80 | SEK 5.90 | SEK 5.80 | 3.25K |
| 2026-07-16 | SEK 5.90 | +2.61% | SEK 5.80 | SEK 5.90 | SEK 5.80 | 5.97K |
| 2026-07-15 | SEK 5.75 | -2.54% | SEK 5.80 | SEK 5.80 | SEK 5.75 | 8.16K |
| 2026-07-14 | SEK 5.90 | +1.72% | SEK 5.90 | SEK 5.90 | SEK 5.75 | 8.34K |
| 2026-07-13 | SEK 5.80 | +0.87% | SEK 5.85 | SEK 6.10 | SEK 5.80 | 21.40K |
| 2026-07-10 | SEK 5.75 | -0.86% | SEK 5.75 | SEK 5.75 | SEK 5.70 | 6.82K |
| 2026-07-09 | SEK 5.80 | +0.87% | SEK 5.80 | SEK 5.80 | SEK 5.75 | 6.20K |
| 2026-07-08 | SEK 5.75 | -2.54% | SEK 5.90 | SEK 5.90 | SEK 5.75 | 6.60K |
| 2026-07-07 | SEK 5.90 | 0.00% | SEK 5.90 | SEK 5.90 | SEK 5.90 | 3.00K |
| 2026-07-06 | SEK 5.90 | -0.84% | SEK 6.10 | SEK 6.10 | SEK 5.90 | 2.20K |
| 2026-07-03 | SEK 5.95 | -1.65% | SEK 5.95 | SEK 6.05 | SEK 5.95 | 3.30K |
| 2026-07-02 | SEK 6.05 | +5.22% | SEK 5.70 | SEK 6.05 | SEK 5.70 | 3.56K |
| 2026-07-01 | SEK 5.75 | +0.88% | SEK 5.80 | SEK 5.80 | SEK 5.75 | 2.43K |
| 2026-06-30 | SEK 5.70 | 0.00% | SEK 5.75 | SEK 6.40 | SEK 5.70 | 5.63K |
| 2026-06-29 | SEK 5.70 | -0.87% | SEK 5.70 | SEK 6.50 | SEK 5.45 | 11.63K |
| 2026-06-26 | SEK 5.75 | 0.00% | SEK 5.75 | SEK 5.75 | SEK 5.75 | 0 |
| 2026-06-25 | SEK 5.75 | 0.00% | SEK 5.75 | SEK 5.75 | SEK 5.60 | 669 |
| 2026-06-24 | SEK 5.75 | 0.00% | SEK 5.75 | SEK 5.75 | SEK 5.75 | 84 |
| 2026-06-23 | SEK 5.75 | +0.88% | SEK 5.75 | SEK 5.75 | SEK 5.75 | 100 |
| 2026-06-22 | SEK 5.70 | -3.39% | SEK 5.85 | SEK 5.85 | SEK 5.70 | 598 |
| 2026-06-18 | SEK 5.90 | 0.00% | SEK 5.90 | SEK 5.90 | SEK 5.90 | 1.10K |
| 2026-06-17 | SEK 5.90 | +3.51% | SEK 5.70 | SEK 5.90 | SEK 5.70 | 3.96K |
| 2026-06-16 | SEK 5.70 | 0.00% | SEK 5.70 | SEK 5.70 | SEK 5.70 | 0 |
| 2026-06-15 | SEK 5.70 | +2.70% | SEK 5.60 | SEK 5.70 | SEK 5.60 | 1.24K |
| 2026-06-12 | SEK 5.55 | -5.93% | SEK 5.70 | SEK 5.70 | SEK 5.55 | 7.00K |
| 2026-06-11 | SEK 5.90 | 0.00% | SEK 5.90 | SEK 5.90 | SEK 5.90 | 0 |
| 2026-06-10 | SEK 5.90 | -0.84% | SEK 5.85 | SEK 5.90 | SEK 5.85 | 4.30K |
| 2026-06-09 | SEK 5.95 | -0.83% | SEK 6.10 | SEK 6.10 | SEK 5.95 | 386 |
| 2026-06-08 | SEK 6.00 | 0.00% | SEK 6.00 | SEK 6.10 | SEK 5.95 | 1.85K |
| 2026-06-05 | SEK 6.00 | +2.56% | SEK 5.95 | SEK 6.25 | SEK 5.95 | 29.62K |
| 2026-06-04 | SEK 5.85 | -0.85% | SEK 5.85 | SEK 5.85 | SEK 5.85 | 3.00K |
| 2026-06-03 | SEK 5.90 | -2.48% | SEK 6.05 | SEK 6.05 | SEK 5.90 | 1.10K |
| 2026-06-02 | SEK 6.05 | +0.83% | SEK 6.05 | SEK 6.05 | SEK 6.05 | 3.15K |
| 2026-06-01 | SEK 6.00 | -1.64% | SEK 6.00 | SEK 6.00 | SEK 6.00 | 2.10K |
| 2026-05-29 | SEK 6.10 | +0.83% | SEK 6.05 | SEK 6.10 | SEK 5.95 | 5.03K |
| 2026-05-28 | SEK 6.05 | +0.83% | SEK 5.95 | SEK 6.40 | SEK 5.95 | 14.79K |
| 2026-05-27 | SEK 6.00 | +9.09% | SEK 5.50 | SEK 6.00 | SEK 5.50 | 13.66K |