Compodium International AB (publ) (STO:COMPDM)
Sweden · Delayed Price · Currency is SEK 5.90
-0.20 (-3.28%)
Nov 2, 2026, 4:51 PM CET
STO:COMPDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 201 |
| Oct 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | 47 |
| Oct 29, 2026 | 6.15 | 6.15 | 5.90 | 5.95 | 5.95 | -0.83% | 10,549 |
| Oct 28, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -1.64% | 3,203 |
| Oct 26, 2026 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | 1.67% | 127 |
| Oct 23, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 1,062 |
| Oct 22, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 2,153 |
| Oct 21, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 1,322 |
| Oct 20, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -3.23% | 968 |
| Oct 19, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 2.48% | 3,057 |
| Oct 16, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -2.42% | 195 |
| Oct 15, 2026 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | - | 5,654 |
| Oct 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 20 |
| Oct 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 90 |
| Oct 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | 227 |
| Oct 9, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -3.15% | 7,582 |
| Oct 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 100 |
| Oct 7, 2026 | 6.05 | 6.35 | 6.00 | 6.35 | 6.35 | 4.10% | 6,239 |
| Oct 6, 2026 | 6.15 | 6.30 | 6.00 | 6.10 | 6.10 | -0.81% | 16,036 |
| Oct 5, 2026 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | -3.15% | 2,443 |
| Oct 2, 2026 | 6.20 | 6.35 | 6.15 | 6.35 | 6.35 | 2.42% | 7,073 |
| Oct 1, 2026 | 6.20 | 6.35 | 6.20 | 6.20 | 6.20 | -0.80% | 5,502 |
| Sep 30, 2026 | 6.40 | 6.40 | 6.10 | 6.25 | 6.25 | -0.79% | 24,949 |
| Sep 29, 2026 | 6.30 | 6.75 | 6.30 | 6.30 | 6.30 | -0.79% | 12,224 |
| Sep 28, 2026 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | 4.96% | 6,182 |
| Sep 25, 2026 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | 3.42% | 4,595 |
| Sep 24, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | 0.86% | 3,700 |
| Sep 23, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -3.33% | 375 |
| Sep 21, 2026 | 6.00 | 6.15 | 6.00 | 6.00 | 6.00 | -4.76% | 2,294 |
| Sep 18, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 6,922 |
| Sep 17, 2026 | 5.85 | 6.20 | 5.70 | 6.20 | 6.20 | 8.77% | 12,681 |
| Sep 16, 2026 | 5.25 | 5.70 | 5.20 | 5.70 | 5.70 | 6.54% | 7,409 |
| Sep 15, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 2.88% | 9,398 |
| Sep 14, 2026 | 5.00 | 5.25 | 5.00 | 5.20 | 5.20 | 1.96% | 6,664 |
| Sep 11, 2026 | 5.10 | 5.10 | 4.92 | 5.10 | 5.10 | - | 12,567 |
| Sep 10, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | 2,241 |
| Sep 9, 2026 | 5.00 | 5.40 | 5.00 | 5.25 | 5.25 | 3.96% | 21,155 |
| Sep 8, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | -2.88% | 4,725 |
| Sep 7, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 2,007 |
| Sep 4, 2026 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | -4.59% | 17,488 |
| Sep 3, 2026 | 5.35 | 5.75 | 5.35 | 5.45 | 5.45 | 1.87% | 11,796 |
| Sep 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | 493 |
| Sep 1, 2026 | 5.75 | 5.75 | 5.45 | 5.45 | 5.45 | -5.22% | 5,123 |
| Aug 31, 2026 | 4.88 | 5.75 | 4.84 | 5.75 | 5.75 | 18.80% | 29,316 |
| Aug 28, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -1.63% | 6,069 |
| Aug 27, 2026 | 5.15 | 5.20 | 4.92 | 4.92 | 4.92 | -7.17% | 4,049 |
| Aug 26, 2026 | 5.15 | 5.30 | 4.98 | 5.30 | 5.30 | 1.92% | 10,728 |
| Aug 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 50 |
| Aug 21, 2026 | 4.98 | 5.40 | 4.98 | 5.15 | 5.15 | 3.00% | 25,875 |
| Aug 20, 2026 | 4.84 | 5.35 | 4.84 | 5.00 | 5.00 | 3.31% | 30,420 |