Compodium International AB (publ) (STO:COMPDM)
Sweden · Delayed Price · Currency is SEK 5.35
-0.10 (-1.83%)
Sep 2, 2026, 12:39 PM CET
STO:COMPDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -0.41% | 7,299 |
| Aug 18, 2026 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | -1.22% | 8,202 |
| Aug 17, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | -2.57% | 11,472 |
| Aug 14, 2026 | 5.05 | 5.30 | 5.00 | 5.05 | 5.05 | 1.00% | 14,812 |
| Aug 13, 2026 | 5.05 | 5.05 | 4.88 | 5.00 | 5.00 | - | 7,454 |
| Aug 12, 2026 | 5.25 | 5.25 | 4.92 | 5.00 | 5.00 | -4.76% | 10,319 |
| Aug 11, 2026 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | - | 4,340 |
| Aug 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 98 |
| Aug 7, 2026 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -3.77% | 5,043 |
| Aug 6, 2026 | 5.35 | 5.50 | 5.30 | 5.30 | 5.30 | -0.93% | 6,647 |
| Aug 5, 2026 | 5.60 | 5.60 | 5.30 | 5.35 | 5.35 | -5.31% | 20,302 |
| Aug 4, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | -0.88% | 4,416 |
| Aug 3, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -2.56% | 3,300 |
| Jul 31, 2026 | 5.95 | 5.95 | 5.70 | 5.85 | 5.85 | 2.63% | 4,125 |
| Jul 29, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -1.72% | 531 |
| Jul 28, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - | 4,416 |
| Jul 27, 2026 | 5.95 | 6.00 | 5.80 | 5.80 | 5.80 | -2.52% | 6,063 |
| Jul 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 3,200 |
| Jul 23, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 3,206 |
| Jul 22, 2026 | 6.00 | 6.15 | 6.00 | 6.00 | 6.00 | - | 7,242 |
| Jul 21, 2026 | 5.80 | 6.15 | 5.80 | 6.00 | 6.00 | 2.56% | 5,450 |
| 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 |