Compodium International AB (publ) (STO:COMPDM)
Sweden · Delayed Price · Currency is SEK 3.420
-0.120 (-3.39%)
Feb 5, 2026, 4:01 PM CET
STO:COMPDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.66 | 3.66 | 3.54 | 3.54 | 3.54 | -2.21% | 7,163 |
| Feb 3, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | 16 |
| Feb 2, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 200 |
| Jan 29, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -3.14% | 3,150 |
| Jan 28, 2026 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | 2.14% | 5,946 |
| Jan 27, 2026 | 3.88 | 3.90 | 3.60 | 3.74 | 3.74 | -2.09% | 42,135 |
| Jan 26, 2026 | 3.46 | 3.86 | 3.46 | 3.82 | 3.82 | 12.35% | 12,036 |
| Jan 23, 2026 | 3.20 | 3.46 | 3.20 | 3.40 | 3.40 | 6.25% | 30,665 |
| Jan 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 100 |
| Jan 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | 14,500 |
| Jan 19, 2026 | 3.20 | 3.20 | 3.12 | 3.14 | 3.14 | -1.26% | 2,087 |
| Jan 16, 2026 | 3.24 | 3.26 | 3.18 | 3.18 | 3.18 | -5.36% | 17,604 |
| Jan 15, 2026 | 3.40 | 3.40 | 3.20 | 3.36 | 3.36 | -1.18% | 31,392 |
| Jan 14, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -5.56% | 5,146 |
| Jan 13, 2026 | 3.36 | 3.62 | 3.36 | 3.60 | 3.60 | 7.14% | 9,746 |
| Jan 12, 2026 | 3.42 | 3.42 | 3.34 | 3.36 | 3.36 | -5.62% | 9,285 |
| Jan 9, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | -0.56% | 609 |
| Jan 8, 2026 | 3.52 | 3.60 | 3.52 | 3.58 | 3.58 | -0.56% | 3,594 |
| Jan 7, 2026 | 3.52 | 3.60 | 3.48 | 3.60 | 3.60 | 3.45% | 22,659 |
| Jan 5, 2026 | 3.46 | 3.54 | 3.46 | 3.48 | 3.48 | 2.35% | 12,800 |
| Jan 2, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -2.86% | 17,638 |
| Dec 30, 2025 | 3.56 | 3.66 | 3.50 | 3.50 | 3.50 | 1.16% | 18,800 |
| Dec 29, 2025 | 3.70 | 3.70 | 3.46 | 3.46 | 3.46 | -1.70% | 9,689 |
| Dec 23, 2025 | 3.58 | 3.58 | 3.44 | 3.52 | 3.52 | -3.30% | 15,631 |
| Dec 22, 2025 | 3.76 | 3.76 | 3.56 | 3.64 | 3.64 | -5.70% | 13,234 |
| Dec 19, 2025 | 3.72 | 3.92 | 3.72 | 3.86 | 3.86 | 1.58% | 24,505 |
| Dec 18, 2025 | 3.62 | 3.80 | 3.50 | 3.80 | 3.80 | 2.70% | 59,070 |
| Dec 17, 2025 | 3.84 | 4.00 | 3.56 | 3.70 | 3.70 | -3.65% | 9,781 |
| Dec 16, 2025 | 4.00 | 4.00 | 3.82 | 3.84 | 3.84 | -4.00% | 6,365 |
| Dec 15, 2025 | 4.40 | 4.40 | 3.66 | 4.00 | 4.00 | -9.91% | 59,453 |
| Dec 12, 2025 | 4.58 | 4.58 | 4.32 | 4.44 | 4.44 | -4.31% | 20,413 |
| Dec 11, 2025 | 4.84 | 5.05 | 4.64 | 4.64 | 4.64 | -3.33% | 36,255 |
| Dec 10, 2025 | 4.70 | 4.80 | 4.62 | 4.80 | 4.80 | 2.13% | 41,994 |
| Dec 9, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.49% | 4,200 |
| Dec 8, 2025 | 4.84 | 5.00 | 4.82 | 4.82 | 4.82 | -0.82% | 11,300 |
| Dec 5, 2025 | 5.05 | 5.05 | 4.86 | 4.86 | 4.86 | -0.82% | 13,015 |
| Dec 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | 5,000 |
| Dec 3, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | 0.40% | 10,200 |
| Dec 1, 2025 | 5.00 | 5.05 | 4.94 | 4.94 | 4.94 | -3.14% | 28,000 |
| Nov 28, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 3,590 |
| Nov 27, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | 2.23% | 7,200 |
| Nov 26, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 3,200 |
| Nov 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.14% | 230 |
| Nov 21, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.82% | 8,600 |
| Nov 19, 2025 | 5.20 | 5.20 | 4.96 | 4.96 | 4.96 | -2.75% | 19,051 |
| Nov 18, 2025 | 5.00 | 5.25 | 5.00 | 5.10 | 5.10 | -0.97% | 27,080 |
| Nov 17, 2025 | 4.80 | 5.20 | 4.80 | 5.15 | 5.15 | 7.29% | 19,424 |
| Nov 14, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -1.64% | 5,300 |
| Nov 12, 2025 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | -0.41% | 450 |
| Nov 11, 2025 | 4.72 | 5.00 | 4.64 | 4.90 | 4.90 | 3.81% | 15,964 |