Compodium International AB (publ) (STO:COMPDM)
Sweden
· Delayed Price · Currency is SEK 4.160
+0.020 (0.48%)
At close: Mar 6, 2026
STO:COMPDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 3.70 | 3.70 | 3.46 | 3.46 | 3.46 | -1.70% | 9,689 |
| Dec 23, 2025 | 3.58 | 3.58 | 3.44 | 3.52 | 3.52 | -3.30% | 15,631 |
| Dec 22, 2025 | 3.76 | 3.76 | 3.56 | 3.64 | 3.64 | -5.70% | 13,234 |
| Dec 19, 2025 | 3.72 | 3.92 | 3.72 | 3.86 | 3.86 | 1.58% | 24,505 |
| Dec 18, 2025 | 3.62 | 3.80 | 3.50 | 3.80 | 3.80 | 2.70% | 59,070 |
| Dec 17, 2025 | 3.84 | 4.00 | 3.56 | 3.70 | 3.70 | -3.65% | 9,781 |
| Dec 16, 2025 | 4.00 | 4.00 | 3.82 | 3.84 | 3.84 | -4.00% | 6,365 |
| Dec 15, 2025 | 4.40 | 4.40 | 3.66 | 4.00 | 4.00 | -9.91% | 59,453 |
| Dec 12, 2025 | 4.58 | 4.58 | 4.32 | 4.44 | 4.44 | -4.31% | 20,413 |
| Dec 11, 2025 | 4.84 | 5.05 | 4.64 | 4.64 | 4.64 | -3.33% | 36,255 |
| Dec 10, 2025 | 4.70 | 4.80 | 4.62 | 4.80 | 4.80 | 2.13% | 41,994 |
| Dec 9, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.49% | 4,200 |
| Dec 8, 2025 | 4.84 | 5.00 | 4.82 | 4.82 | 4.82 | -0.82% | 11,300 |
| Dec 5, 2025 | 5.05 | 5.05 | 4.86 | 4.86 | 4.86 | -0.82% | 13,015 |
| Dec 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | 5,000 |
| Dec 3, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | 0.40% | 10,200 |
| Dec 1, 2025 | 5.00 | 5.05 | 4.94 | 4.94 | 4.94 | -3.14% | 28,000 |
| Nov 28, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 3,590 |
| Nov 27, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | 2.23% | 7,200 |
| Nov 26, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 3,200 |
| Nov 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.14% | 230 |
| Nov 21, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.82% | 8,600 |
| Nov 19, 2025 | 5.20 | 5.20 | 4.96 | 4.96 | 4.96 | -2.75% | 19,051 |
| Nov 18, 2025 | 5.00 | 5.25 | 5.00 | 5.10 | 5.10 | -0.97% | 27,080 |
| Nov 17, 2025 | 4.80 | 5.20 | 4.80 | 5.15 | 5.15 | 7.29% | 19,424 |
| Nov 14, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -1.64% | 5,300 |
| Nov 12, 2025 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | -0.41% | 450 |
| Nov 11, 2025 | 4.72 | 5.00 | 4.64 | 4.90 | 4.90 | 3.81% | 15,964 |
| Nov 10, 2025 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -2.07% | 9,413 |
| Nov 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.03% | 1,500 |
| Nov 6, 2025 | 4.92 | 4.96 | 4.92 | 4.92 | 4.92 | -0.81% | 521 |
| Nov 5, 2025 | 5.10 | 5.10 | 4.80 | 4.96 | 4.96 | -5.52% | 15,400 |
| Nov 4, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | - | 1,412 |
| Nov 3, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 6.71% | 13,209 |
| Oct 31, 2025 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | -2.57% | 8,300 |
| Oct 30, 2025 | 5.00 | 5.20 | 4.80 | 5.05 | 5.05 | 6.99% | 34,837 |
| Oct 29, 2025 | 4.66 | 4.72 | 4.60 | 4.72 | 4.72 | 1.29% | 18,490 |
| Oct 28, 2025 | 4.82 | 4.82 | 4.40 | 4.66 | 4.66 | -2.10% | 72,705 |
| Oct 27, 2025 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | -2.06% | 5,208 |
| Oct 24, 2025 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | -0.41% | 8,200 |
| Oct 23, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | 230 |
| Oct 20, 2025 | 4.94 | 5.10 | 4.94 | 4.98 | 4.98 | 0.81% | 6,312 |
| Oct 16, 2025 | 4.86 | 4.94 | 4.84 | 4.94 | 4.94 | 2.07% | 11,209 |
| Oct 15, 2025 | 4.76 | 4.86 | 4.76 | 4.84 | 4.84 | 1.68% | 3,901 |
| Oct 14, 2025 | 4.74 | 4.90 | 4.74 | 4.76 | 4.76 | 1.28% | 5,000 |
| Oct 13, 2025 | 4.90 | 4.90 | 4.60 | 4.70 | 4.70 | 3.07% | 20,898 |
| Oct 10, 2025 | 5.05 | 5.05 | 4.56 | 4.56 | 4.56 | -8.80% | 102,049 |
| Oct 9, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 15,283 |
| Oct 8, 2025 | 5.55 | 5.55 | 5.20 | 5.20 | 5.20 | -3.70% | 6,393 |
| Oct 7, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -3.57% | 1,560 |
| Oct 6, 2025 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | - | 6,131 |
| Oct 3, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 1.82% | 2,200 |
| Oct 2, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 7,068 |
| Oct 1, 2025 | 5.55 | 5.60 | 5.25 | 5.60 | 5.60 | -1.75% | 10,977 |
| Sep 30, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -4.20% | 3,067 |
| Sep 29, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | - | 5,868 |
| Sep 26, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 2,980 |
| Sep 24, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 3,010 |