Compodium International AB (publ) (STO:COMPDM)
Sweden · Delayed Price · Currency is SEK 4.280
+0.060 (1.42%)
Mar 20, 2026, 3:55 PM CET
STO:COMPDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4.16 | 4.32 | 4.16 | 4.22 | 4.22 | -1.40% | 4,653 |
| Mar 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 5 |
| Mar 17, 2026 | 4.04 | 4.50 | 4.04 | 4.28 | 4.28 | 5.42% | 13,460 |
| Mar 16, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 2.01% | 7,200 |
| Mar 13, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -1.00% | 1,205 |
| Mar 12, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | 150 |
| Mar 11, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 1.49% | 15,880 |
| Mar 10, 2026 | 4.10 | 4.18 | 4.04 | 4.04 | 4.04 | -2.88% | 4,000 |
| Mar 6, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | 0.48% | 5,200 |
| Mar 5, 2026 | 4.10 | 4.26 | 4.08 | 4.14 | 4.14 | - | 20,957 |
| Mar 4, 2026 | 3.98 | 4.28 | 3.98 | 4.14 | 4.14 | 4.55% | 44,193 |
| Mar 3, 2026 | 3.80 | 4.00 | 3.70 | 3.96 | 3.96 | 4.21% | 26,739 |
| Mar 2, 2026 | 4.12 | 4.12 | 3.50 | 3.80 | 3.80 | -1.55% | 21,570 |
| Feb 27, 2026 | 3.64 | 4.60 | 3.60 | 3.86 | 3.86 | 5.46% | 21,011 |
| Feb 26, 2026 | 3.60 | 3.74 | 3.60 | 3.66 | 3.66 | 1.67% | 6,112 |
| Feb 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | 100 |
| Feb 24, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 695 |
| Feb 23, 2026 | 3.46 | 3.58 | 3.42 | 3.50 | 3.50 | 2.94% | 10,070 |
| Feb 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | 4,746 |
| Feb 18, 2026 | 3.52 | 3.52 | 3.42 | 3.42 | 3.42 | -5.00% | 2,609 |
| Feb 17, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -5.26% | 2,600 |
| Feb 16, 2026 | 3.58 | 3.80 | 3.58 | 3.80 | 3.80 | 2.70% | 7,998 |
| Feb 12, 2026 | 3.50 | 3.72 | 3.50 | 3.70 | 3.70 | 3.93% | 20,110 |
| Feb 11, 2026 | 3.48 | 3.64 | 3.48 | 3.56 | 3.56 | -0.56% | 20,064 |
| Feb 10, 2026 | 3.36 | 3.76 | 3.36 | 3.58 | 3.58 | 3.47% | 53,575 |
| Feb 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 438 |
| Feb 6, 2026 | 3.44 | 3.46 | 3.40 | 3.46 | 3.46 | 1.17% | 14,100 |
| Feb 5, 2026 | 3.40 | 3.50 | 3.20 | 3.42 | 3.42 | -3.39% | 14,619 |
| 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 |