Compodium International AB (publ) (STO:COMPDM)
Sweden · Delayed Price · Currency is SEK 6.00
+0.15 (2.56%)
Jul 21, 2026, 1:02 PM CET
STO:COMPDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 106 |
| Jul 17, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - | 3,248 |
| Jul 16, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 2.61% | 5,965 |
| Jul 15, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -2.54% | 8,158 |
| Jul 14, 2026 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | 1.72% | 8,339 |
| Jul 13, 2026 | 5.85 | 6.10 | 5.80 | 5.80 | 5.80 | 0.87% | 21,400 |
| Jul 10, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | -0.86% | 6,815 |
| Jul 9, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 6,200 |
| Jul 8, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 6,600 |
| Jul 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 3,000 |
| Jul 6, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -0.84% | 2,200 |
| Jul 3, 2026 | 5.95 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 3,300 |
| Jul 2, 2026 | 5.70 | 6.05 | 5.70 | 6.05 | 6.05 | 5.22% | 3,555 |
| Jul 1, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 0.88% | 2,427 |
| Jun 30, 2026 | 5.75 | 6.40 | 5.70 | 5.70 | 5.70 | - | 5,625 |
| Jun 29, 2026 | 5.70 | 6.50 | 5.45 | 5.70 | 5.70 | -0.87% | 11,631 |
| Jun 25, 2026 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | - | 669 |
| Jun 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 84 |
| Jun 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 100 |
| Jun 22, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -3.39% | 598 |
| Jun 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1,100 |
| Jun 17, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 3,960 |
| Jun 15, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 2.70% | 1,238 |
| Jun 12, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -5.93% | 7,000 |
| Jun 10, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | 4,300 |
| Jun 9, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -0.83% | 386 |
| Jun 8, 2026 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | - | 1,850 |
| Jun 5, 2026 | 5.95 | 6.25 | 5.95 | 6.00 | 6.00 | 2.56% | 29,620 |
| Jun 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 3,000 |
| Jun 3, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -2.48% | 1,100 |
| Jun 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 3,152 |
| Jun 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 2,100 |
| May 29, 2026 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 0.83% | 5,030 |
| May 28, 2026 | 5.95 | 6.40 | 5.95 | 6.05 | 6.05 | 0.83% | 14,787 |
| May 27, 2026 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 9.09% | 13,658 |
| May 26, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -2.65% | 3,792 |
| May 25, 2026 | 5.35 | 5.65 | 5.35 | 5.65 | 5.65 | 5.61% | 11,050 |
| May 22, 2026 | 5.35 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | 768 |
| May 21, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -3.70% | 115 |
| May 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 370 |
| May 18, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | - | 3,150 |
| May 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 359 |
| May 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 10 |
| May 12, 2026 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | -2.70% | 3,990 |
| May 11, 2026 | 5.60 | 5.75 | 5.40 | 5.55 | 5.55 | 4.72% | 18,453 |
| May 8, 2026 | 5.30 | 5.30 | 5.15 | 5.30 | 5.30 | - | 5,980 |
| May 7, 2026 | 5.05 | 5.50 | 5.00 | 5.30 | 5.30 | 6.85% | 39,872 |
| May 6, 2026 | 4.80 | 5.05 | 4.80 | 4.96 | 4.96 | 1.22% | 5,259 |
| May 4, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 0.82% | 610 |
| Apr 29, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | 100 |