Stockholm - Delayed Quote SEK

Compodium International AB (publ) (COMPDM.ST)

5.65
-0.10
(-1.74%)
At close: 2:53:54 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 7, 20255.705.905.655.655.658,120
May 6, 20255.906.005.705.755.7527,157
May 5, 20256.006.005.755.805.8011,122
May 2, 20255.756.205.506.056.0524,062
Apr 30, 20255.806.055.655.805.8015,956
Apr 29, 20255.705.705.305.705.7013,731
Apr 28, 20255.655.955.605.855.8520,012
Apr 25, 20255.855.855.855.855.8550
Apr 24, 20255.755.755.755.755.752,000
Apr 23, 20255.755.755.755.755.75195
Apr 22, 20255.755.755.755.755.752,500
Apr 17, 20255.755.755.755.755.75526
Apr 16, 20255.805.805.805.805.802,900
Apr 15, 20256.006.005.805.905.905,845
Apr 14, 20256.156.206.006.056.055,739
Apr 11, 20255.706.055.706.056.057,074
Apr 10, 20256.006.455.805.805.807,370
Apr 9, 20255.906.005.805.805.802,538
Apr 8, 20255.905.905.905.905.90905
Apr 7, 20255.505.905.505.855.858,277
Apr 4, 20256.206.205.956.106.105,931
Apr 3, 20256.506.506.206.306.3022,090
Apr 2, 20256.506.506.506.506.5035
Apr 1, 20256.406.506.406.506.509,200
Mar 31, 20256.606.606.356.356.357,797
Mar 28, 20256.806.806.606.806.809,200
Mar 27, 20256.506.706.356.706.706,921
Mar 26, 20256.706.706.206.506.503,411
Mar 25, 20256.406.706.406.556.554,272
Mar 24, 20256.256.706.156.706.7013,613
Mar 21, 20256.056.205.806.106.108,921
Mar 20, 20256.206.206.156.156.153,468
Mar 19, 20255.956.155.956.156.152,965
Mar 18, 20256.156.256.156.156.154,400
Mar 17, 20256.256.306.206.306.30492
Mar 14, 20256.306.306.306.306.30-
Mar 13, 20256.206.306.206.306.301,000
Mar 12, 20256.206.206.206.206.20-
Mar 11, 20256.456.456.056.206.207,923
Mar 10, 20256.456.456.306.456.452,455
Mar 7, 20256.006.456.006.356.352,494
Mar 6, 20256.156.156.156.156.15-
Mar 5, 20256.156.156.156.156.15500
Mar 4, 20256.006.156.006.156.15557
Mar 3, 20256.006.205.906.206.202,633
Feb 28, 20256.056.055.905.905.908,872
Feb 27, 20256.806.806.056.056.0527,747
Feb 26, 20256.656.656.506.656.652,235
Feb 25, 20256.656.656.606.606.60476
Feb 24, 20256.506.506.456.506.503,400
Feb 21, 20256.856.856.706.706.702,969
Feb 20, 20256.756.756.756.756.752,919
Feb 19, 20256.956.956.956.956.95819
Feb 18, 20256.856.856.856.856.85608
Feb 17, 20256.906.906.806.856.85865
Feb 14, 20256.856.856.856.856.85450
Feb 13, 20256.806.806.756.806.803,524
Feb 12, 20256.956.956.606.706.703,485
Feb 11, 20256.856.856.756.756.75641
Feb 10, 20256.956.956.906.906.903,022
Feb 7, 20257.057.056.906.956.952,770
Feb 6, 20257.107.106.706.856.858,162
Feb 5, 20257.357.457.307.307.302,080
Feb 4, 20257.507.507.507.507.50204
Feb 3, 20257.507.507.507.507.5059
Jan 31, 20257.957.957.057.707.706,255
Jan 30, 20258.058.107.957.957.95525
Jan 29, 20257.907.907.857.857.851,179
Jan 28, 20258.108.107.957.957.951,931
Jan 27, 20258.158.158.108.108.1074
Jan 24, 20258.008.158.008.158.15201
Jan 23, 20258.058.258.008.258.256,594
Jan 22, 20258.208.358.208.358.354,955
Jan 21, 20258.458.808.208.208.2018,677
Jan 20, 20258.058.958.058.608.6020,578
Jan 17, 20257.907.957.757.907.902,088
Jan 16, 20258.208.257.657.907.9013,184
Jan 15, 20258.458.458.208.358.354,309
Jan 14, 20258.408.508.308.458.452,811
Jan 13, 20259.009.008.008.208.2022,809
Jan 10, 20258.259.508.259.009.0027,700
Jan 9, 20257.608.157.608.008.0021,229
Jan 8, 20257.107.657.107.507.5019,508
Jan 7, 20256.007.406.007.107.1028,780
Jan 3, 20255.855.855.855.855.85-
Jan 2, 20255.805.855.805.855.853,275
Dec 30, 20245.805.855.805.805.802,545
Dec 27, 20245.655.655.655.655.65545
Dec 23, 20245.655.655.655.655.65115
Dec 20, 20245.755.755.705.705.702,281
Dec 19, 20245.855.855.855.855.85600
Dec 18, 20245.955.955.955.955.95-
Dec 17, 20245.955.955.955.955.95-
Dec 16, 20245.955.955.955.955.95500
Dec 13, 20245.555.555.555.555.55-
Dec 12, 20245.555.555.555.555.55900
Dec 11, 20245.605.605.555.555.555,030
Dec 10, 20245.805.805.655.655.652,574
Dec 9, 20245.655.655.605.605.602,678
Dec 6, 20245.655.655.655.655.65-
Dec 5, 20245.605.655.605.655.657,613
Dec 4, 20245.605.605.555.555.55233
Dec 3, 20245.755.755.655.655.653,088
Dec 2, 20245.906.005.505.955.9510,275
Nov 29, 20245.856.255.706.256.2515,161
Nov 28, 20245.755.905.755.905.9031,029
Nov 27, 20245.655.905.655.805.8011,101
Nov 26, 20246.006.005.705.705.7016,331
Nov 25, 20245.605.655.455.455.4510,935
Nov 22, 20245.705.705.705.705.707
Nov 21, 20245.805.805.705.705.70606
Nov 20, 20246.006.005.905.905.902,600
Nov 19, 20246.156.155.956.106.109,525
Nov 18, 20246.356.356.156.156.153,650
Nov 15, 20246.506.606.056.356.3517,829
Nov 14, 20246.006.306.006.106.1024,086
Nov 13, 20245.455.455.455.455.456,000
Nov 12, 20245.405.605.255.405.4023,245
Nov 11, 20245.956.005.305.555.5552,352
Nov 8, 20246.106.106.106.106.102,550
Nov 7, 20246.106.156.106.156.157,799
Nov 6, 20246.206.205.956.056.0514,025
Nov 5, 20246.256.506.206.206.205,917
Nov 4, 20246.206.206.056.156.1523,850
Nov 1, 20246.306.306.306.306.30-
Oct 31, 20246.706.706.306.306.3019,300
Oct 30, 20246.806.956.806.956.9571
Oct 29, 20247.007.006.906.906.902,690
Oct 28, 20247.507.507.057.057.0511,148
Oct 25, 20247.707.707.207.507.509,527
Oct 24, 20248.058.058.058.058.05-
Oct 23, 20247.508.057.508.058.0510,502
Oct 22, 20247.707.707.507.707.702,204
Oct 21, 20247.657.807.407.657.6516,118
Oct 18, 20247.907.907.707.707.704,151
Oct 17, 20247.907.907.907.907.90-
Oct 16, 20247.907.907.907.907.902
Oct 15, 20247.908.057.858.008.001,290
Oct 14, 20247.957.957.757.757.75119
Oct 11, 20247.957.957.957.957.95100
Oct 10, 20247.907.907.907.907.9025
Oct 9, 20247.958.007.858.008.002,625
Oct 8, 20247.908.407.907.907.9011,713
Oct 7, 20248.108.157.858.008.005,872
Oct 4, 20248.008.158.008.108.102,010
Oct 3, 20248.208.208.208.208.202,025
Oct 2, 20248.308.308.258.258.252,000
Oct 1, 20248.308.408.258.408.401,065
Sep 30, 20248.008.508.008.308.3014,797
Sep 27, 20247.908.007.908.008.007,000
Sep 26, 20247.807.907.807.907.905,850
Sep 25, 20247.757.907.757.757.75129
Sep 24, 20247.558.207.557.957.9515,593
Sep 23, 20247.507.557.407.557.5553
Sep 20, 20247.608.007.557.557.557,084
Sep 19, 20247.607.607.357.407.4010,724
Sep 18, 20247.507.557.507.507.503,607
Sep 17, 20247.607.707.157.507.504,650
Sep 16, 20247.857.857.707.707.702,510
Sep 13, 20247.457.907.457.907.903,888
Sep 12, 20247.507.557.407.557.5575
Sep 11, 20247.507.657.507.607.601,276
Sep 10, 20247.907.907.507.507.5045
Sep 9, 20247.607.707.407.607.60394
Sep 6, 20247.757.757.757.757.7520
Sep 5, 20247.707.707.607.657.6575
Sep 4, 20247.807.807.807.807.8025
Sep 3, 20248.008.007.857.857.853,360
Sep 2, 20247.958.107.908.108.10306
Aug 30, 20248.008.158.008.158.153,863
Aug 29, 20248.058.057.908.008.003,680
Aug 28, 20248.058.057.858.058.053,040
Aug 27, 20248.008.008.008.008.001,975
Aug 26, 20248.158.158.158.158.15184
Aug 23, 20248.008.208.008.058.055,493
Aug 22, 20248.258.957.808.008.0011,160
Aug 21, 20247.807.957.807.807.802,969
Aug 20, 20247.757.757.757.757.75-
Aug 19, 20247.907.907.707.757.75680
Aug 16, 20247.907.907.907.907.90-
Aug 15, 20248.058.107.857.907.9012,833
Aug 14, 20247.957.957.907.907.9095
Aug 13, 20248.108.107.857.857.852,175
Aug 12, 20248.008.457.958.208.2014,821
Aug 9, 20247.957.957.957.957.9520
Aug 8, 20247.908.257.657.957.955,444
Aug 7, 20248.258.257.757.857.857,179
Aug 6, 20248.608.858.308.308.308,430
Aug 5, 20248.808.808.608.608.602,959
Aug 2, 20249.4510.708.708.808.8011,489
Aug 1, 202410.7010.709.459.459.453,518
Jul 31, 20249.159.408.909.409.4013,094
Jul 30, 20247.509.207.509.159.1530,089
Jul 29, 20247.207.507.207.507.501,869
Jul 26, 20247.157.407.157.407.405,861
Jul 25, 20247.107.157.007.007.00346
Jul 24, 20247.157.156.907.007.008,342
Jul 23, 20247.507.507.157.157.154,989
Jul 22, 20247.607.607.507.607.608,849
Jul 19, 20247.407.807.407.807.8010,749
Jul 18, 20247.307.607.307.507.5010,866
Jul 17, 20247.007.506.707.307.3013,696
Jul 16, 20245.706.955.656.606.6030,465
Jul 15, 20245.605.755.505.605.603,028
Jul 12, 20245.505.605.505.605.60610
Jul 11, 20245.505.505.505.505.50115
Jul 10, 20245.705.705.605.605.60400
Jul 9, 20245.905.905.805.805.80850
Jul 8, 20245.905.905.905.905.90-
Jul 5, 20246.006.005.905.905.9086
Jul 4, 20246.156.155.906.106.10349
Jul 3, 20246.056.056.006.006.00100
Jul 2, 20246.006.105.806.006.004,600
Jul 1, 20246.096.096.006.086.08554
Jun 28, 20245.765.765.765.765.76-
Jun 27, 20245.595.765.595.765.763,775
Jun 26, 20245.595.705.505.505.505,372
Jun 25, 20245.805.805.595.595.593,467
Jun 24, 20245.605.685.605.685.68304
Jun 20, 20245.885.905.605.605.603,970
Jun 19, 20245.805.895.805.895.89410
Jun 18, 20246.606.605.755.885.884,645
Jun 17, 20245.765.905.765.765.769,336
Jun 14, 20246.006.005.585.805.8017,159
Jun 13, 20246.306.305.996.006.008,567
Jun 12, 20246.376.446.376.376.37158
Jun 11, 20246.306.306.166.166.16520
Jun 10, 20246.506.506.006.416.415,050
Jun 7, 20246.306.506.176.506.501,261
Jun 5, 20246.086.206.086.196.192,302
Jun 4, 20246.026.106.026.076.074,874
Jun 3, 20246.016.016.016.016.01980
May 31, 20246.406.406.206.206.20370
May 30, 20246.306.306.156.156.152,969
May 29, 20246.306.336.236.326.324,110
May 28, 20246.306.306.116.186.181,011
May 27, 20246.426.426.206.206.20209
May 24, 20246.426.426.306.416.414,089
May 23, 20246.606.606.476.476.4767
May 22, 20247.177.506.506.616.6114,723
May 21, 2024 1:2 Stock Splits
May 21, 20247.127.127.127.127.12-
May 20, 20247.047.126.927.127.121,881
May 17, 20247.127.127.127.127.12-
May 16, 20246.967.126.927.127.126,994
May 15, 20247.007.006.846.846.84200
May 14, 20247.447.447.007.007.002,435
May 13, 20247.527.527.527.527.52364
May 10, 20247.087.607.087.487.485,112
May 8, 20247.207.207.207.207.20-
May 7, 20247.287.607.207.207.201,000

Related Tickers

GENI.ST Generic Sweden AB
61.40
+0.99%
 
TRUE-B.ST Truecaller AB (publ)
75.00
+0.07%
 
QTCOM.HE Qt Group Oyj
56.85
-0.35%
 
SAP.DE SAP SE
261.50
-1.08%