Compodium International AB (publ) (STO:COMPDM)
Sweden · Delayed Price · Currency is SEK 5.95
-0.05 (-0.83%)
Jun 9, 2026, 4:14 PM CET
STO:COMPDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 4.82 | 4.92 | 4.82 | 4.82 | 4.82 | 2.55% | 23,119 |
| Apr 27, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.42% | 573 |
| Apr 22, 2026 | 4.70 | 4.86 | 4.70 | 4.72 | 4.72 | 2.61% | 9,449 |
| Apr 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | 302 |
| Apr 17, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | 100 |
| Apr 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 100 |
| Apr 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,037 |
| Apr 14, 2026 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | 1.29% | 9,994 |
| Apr 13, 2026 | 4.72 | 4.74 | 4.64 | 4.64 | 4.64 | -3.73% | 8,714 |
| Apr 10, 2026 | 4.78 | 4.82 | 4.70 | 4.82 | 4.82 | -0.82% | 2,684 |
| Apr 9, 2026 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | -3.76% | 2,185 |
| Apr 8, 2026 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 3.91% | 9,683 |
| Apr 7, 2026 | 4.80 | 4.86 | 4.78 | 4.86 | 4.86 | -0.82% | 3,850 |
| Apr 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | 100 |
| Apr 1, 2026 | 5.05 | 5.15 | 4.90 | 4.94 | 4.94 | -2.18% | 20,291 |
| Mar 31, 2026 | 4.90 | 5.05 | 4.86 | 5.05 | 5.05 | 5.21% | 17,196 |
| Mar 30, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 6,427 |
| Mar 27, 2026 | 4.86 | 4.90 | 4.82 | 4.90 | 4.90 | 1.24% | 1,155 |
| Mar 26, 2026 | 4.68 | 4.84 | 4.68 | 4.84 | 4.84 | 3.86% | 7,250 |
| Mar 25, 2026 | 4.76 | 4.76 | 4.56 | 4.66 | 4.66 | - | 14,700 |
| Mar 24, 2026 | 4.82 | 4.94 | 4.34 | 4.66 | 4.66 | -0.85% | 63,259 |
| Mar 23, 2026 | 4.30 | 4.70 | 4.20 | 4.70 | 4.70 | 9.81% | 13,848 |
| Mar 20, 2026 | 4.36 | 4.36 | 4.26 | 4.28 | 4.28 | 1.42% | 9,400 |
| 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 |