CodeMill AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	9.550	10.100	9.300	9.980	9.698	23,995
2022-01-12	9.770	9.770	9.500	9.500	9.232	2,047
2022-01-11	9.770	9.770	9.510	9.510	9.241	627
2022-01-10	9.780	9.790	9.500	9.770	9.494	6,522
2022-01-07	9.990	10.040	9.970	9.990	9.708	1,946
2022-01-05	10.040	10.040	9.800	9.990	9.708	1,956
2022-01-04	9.710	10.080	9.710	9.950	9.669	12,609
2022-01-03	10.020	10.200	9.690	9.710	9.436	14,643
2021-12-30	10.980	10.980	9.350	10.020	9.737	87,921
2021-12-29	11.100	11.320	10.980	10.980	10.670	12,251
2021-12-28	11.000	11.420	10.800	10.800	10.495	2,548
2021-12-27	10.980	11.400	10.980	11.280	10.961	678
2021-12-23	10.820	11.420	10.820	11.200	10.884	4,799
2021-12-22	10.640	10.780	10.440	10.700	10.398	3,837
2021-12-21	10.700	10.920	10.540	10.840	10.534	22,308
2021-12-20	10.760	10.980	10.740	10.980	10.670	3,283
2021-12-17	11.080	11.080	10.720	11.080	10.767	3,400
2021-12-16	11.320	11.320	11.000	11.080	10.767	3,877
2021-12-15	11.000	12.000	10.780	11.100	10.786	6,287
2021-12-14	11.000	11.380	11.000	11.020	10.709	904
2021-12-13	11.600	11.600	11.220	11.240	10.923	7,515
2021-12-10	11.500	11.740	11.300	11.600	11.272	17,580
2021-12-09	11.540	11.560	11.500	11.500	11.175	1,620
2021-12-08	11.280	11.540	11.280	11.340	11.020	9,189
2021-12-07	11.320	11.680	11.300	11.440	11.117	10,667
2021-12-06	11.920	11.920	11.320	11.320	11.000	1,917
2021-12-03	12.240	12.460	11.760	11.920	11.583	5,643
2021-12-02	12.480	12.480	12.480	12.480	12.128	856
2021-12-01	12.560	12.560	12.340	12.480	12.128	611
2021-11-30	11.900	12.340	11.900	12.340	11.991	3,281
2021-11-29	11.240	13.000	11.240	12.480	12.128	10,402
2021-11-26	11.660	11.660	11.220	11.240	10.923	15,503
2021-11-25	11.660	12.100	11.660	11.660	11.331	671
2021-11-24	11.880	11.880	11.880	11.880	11.544	2,659
2021-11-23	12.340	12.340	12.000	12.000	11.661	6,745
2021-11-22	12.000	12.720	11.880	12.340	11.991	8,785
2021-11-19	13.260	13.260	11.840	12.000	11.661	606,230
2021-11-18	12.960	13.260	12.700	13.260	12.885	16,145
2021-11-17	12.700	12.800	12.700	12.700	12.341	978
2021-11-16	12.540	13.500	12.540	12.700	12.341	12,856
2021-11-15	13.000	13.140	12.500	12.800	12.438	10,348
2021-11-12	12.800	13.020	12.520	12.800	12.438	1,974
2021-11-11	12.060	12.800	12.060	12.800	12.438	9,314
2021-11-10	12.380	12.420	12.060	12.060	11.719	14,093
2021-11-09	12.380	12.420	12.380	12.380	12.030	2,310
2021-11-08	11.940	12.260	11.920	12.260	11.914	3,612
2021-11-05	11.980	12.120	11.940	11.940	11.603	4,178
2021-11-04	12.020	12.360	11.700	12.100	11.758	19,244
2021-11-03	12.100	12.200	11.840	12.000	11.661	3,429
2021-11-02	12.300	12.660	12.000	12.200	11.855	7,473
2021-11-01	12.260	12.980	11.980	12.300	11.953	15,252
2021-10-29	12.500	12.740	12.500	12.500	12.147	9,214
2021-10-28	12.600	12.800	12.500	12.800	12.438	2,592
2021-10-27	13.000	13.000	12.240	12.760	12.400	5,630
2021-10-26	13.000	13.260	13.000	13.000	12.633	816
2021-10-25	13.240	13.440	12.940	13.440	13.060	18,722
2021-10-22	13.160	13.420	12.940	13.000	12.633	8,055
2021-10-21	12.880	13.000	12.880	13.000	12.633	3,142
2021-10-20	12.920	12.980	12.820	12.840	12.477	4,454
2021-10-19	13.160	13.160	13.000	13.080	12.711	1,753

← NewerPage 21 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-28	0.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.