Stock listing
Stockholm:CDMIL Codemill AB Aktie
Follow Codemill AB into a list and get an email when it puts out news.
Share price · OMXSTO:CDMIL
14.00 SEK 0.00 (0.0%)
Close on Oct 29, 2026
- Day range
- 13.80 – 14.00 SEKOct 29, 2026
- Volume
- 402 sharesOct 29, 2026
- Market cap
- 190.7M SEKAt the close on Oct 29, 2026 · price × 13.62M shares outstanding
- 52-week range
- 12.25 – 20.00 SEKLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 75,610 SEKMedian day 3,051 shares · 8 days with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · OMXSTO:CDMIL · SEK, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.0% | 13.80 | 14.00 | 13.80 | 402 | |
| 14.00 | -0.05 | -0.4% | 14.05 | 14.05 | 14.00 | 5,919 | |
| 14.05 | +0.25 | +1.8% | 15.85 | 15.85 | 14.05 | 13,391 | |
| 13.80 | +0.50 | +3.8% | 13.40 | 13.80 | 13.40 | 6,986 | |
| 13.30 | -0.20 | -1.5% | 13.50 | 13.55 | 13.30 | 4,170 | |
| 13.50 | +0.25 | +1.9% | 13.50 | 13.50 | 13.50 | 1,000 | |
| 13.25 | -0.45 | -3.3% | 13.90 | 13.90 | 13.25 | 7,030 | |
| 13.70 | -0.25 | -1.8% | 13.70 | 13.90 | 13.70 | 1,423 | |
| 13.95 | +0.10 | +0.7% | 13.85 | 13.95 | 13.70 | 1,825 | |
| 13.85 | -0.20 | -1.4% | 14.30 | 14.30 | 13.70 | 6,054 | |
| 14.05 | -0.75 | -5.1% | 14.80 | 14.80 | 13.95 | 16,261 | |
| 14.80 | +1.05 | +7.6% | 14.20 | 15.20 | 14.20 | 1,248 | |
| 13.75 | -0.40 | -2.8% | 14.20 | 14.45 | 13.75 | 2,202 | |
| 14.15 | -0.15 | -1.0% | 14.20 | 14.20 | 14.15 | 3,154 | |
| 14.30 | -0.60 | -4.0% | 14.50 | 14.50 | 14.30 | 6,967 | |
| 14.90 | +0.30 | +2.1% | 14.55 | 14.90 | 14.55 | 571 | |
| 14.60 | -0.20 | -1.4% | 14.75 | 14.75 | 14.60 | 5,032 | |
| 14.80 | -0.50 | -3.3% | 14.80 | 15.00 | 14.75 | 5,397 | |
| 15.30 | +0.10 | +0.7% | 16.00 | 16.00 | 14.90 | 2,395 | |
| 15.20 | +0.35 | +2.4% | 14.80 | 15.75 | 14.80 | 6,810 | |
| 14.85 | +0.40 | +2.8% | 15.70 | 15.70 | 14.00 | 4,048 | |
| 14.45 | +0.55 | +4.0% | 14.35 | 14.45 | 14.35 | 100 | |
| 13.90 | +0.35 | +2.6% | 13.55 | 14.20 | 13.55 | 464 | |
| 13.55 | 0.00 | 0.0% | 13.55 | 13.55 | 13.55 | 0 | |
| 13.55 | 0.00 | 0.0% | 13.55 | 13.55 | 13.55 | 0 | |
| 13.55 | -0.05 | -0.4% | 13.55 | 13.55 | 13.55 | 1,089 | |
| 13.60 | -0.10 | -0.7% | 13.60 | 13.60 | 13.60 | 2 | |
| 13.70 | 0.00 | 0.0% | 13.70 | 13.70 | 13.70 | 0 | |
| 13.70 | 0.00 | 0.0% | 13.05 | 13.70 | 13.05 | 3,171 | |
| 13.70 | 0.00 | 0.0% | 13.70 | 13.70 | 13.60 | 4,253 | |
| 13.70 | -0.05 | -0.4% | 13.80 | 13.80 | 13.70 | 12,270 | |
| 13.75 | 0.00 | 0.0% | 13.75 | 13.75 | 13.75 | 100 | |
| 13.75 | 0.00 | 0.0% | 13.75 | 13.75 | 13.75 | 0 | |
| 13.75 | 0.00 | 0.0% | 13.75 | 13.75 | 13.75 | 350 | |
| 13.75 | 0.00 | 0.0% | 13.75 | 13.75 | 13.75 | 8,815 | |
| 13.75 | -0.45 | -3.2% | 13.75 | 14.20 | 13.75 | 45,058 | |
| 14.20 | -0.10 | -0.7% | 14.10 | 14.20 | 14.05 | 3,102 | |
| 14.30 | 0.00 | 0.0% | 14.30 | 14.30 | 14.30 | 0 | |
| 14.30 | +0.55 | +4.0% | 14.30 | 14.30 | 14.30 | 50 | |
| 13.75 | +0.40 | +3.0% | 13.85 | 13.85 | 13.15 | 72,300 | |
| 13.35 | -0.40 | -2.9% | 13.55 | 13.90 | 13.35 | 16,084 | |
| 13.75 | -0.35 | -2.5% | 13.30 | 13.90 | 13.30 | 5,588 | |
| 14.10 | -0.45 | -3.1% | 14.25 | 14.25 | 14.10 | 7,322 | |
| 14.55 | +0.45 | +3.2% | 14.00 | 14.55 | 13.95 | 5,747 | |
| 14.10 | -0.35 | -2.4% | 14.35 | 14.35 | 14.10 | 4,389 | |
| 14.45 | +0.45 | +3.2% | 14.45 | 14.45 | 14.45 | 6 | |
| 14.00 | +0.20 | +1.4% | 14.70 | 15.45 | 14.00 | 10,631 | |
| 13.80 | -0.20 | -1.4% | 12.60 | 14.65 | 12.60 | 6,885 | |
| 14.00 | -0.15 | -1.1% | 14.10 | 14.95 | 14.00 | 18,918 | |
| 14.15 | -0.10 | -0.7% | 14.15 | 14.15 | 14.15 | 97 | |
| 14.25 | -0.15 | -1.0% | 14.20 | 14.25 | 14.20 | 980 | |
| 14.40 | +0.35 | +2.5% | 14.40 | 14.40 | 14.40 | 1 | |
| 14.05 | 0.00 | 0.0% | 14.05 | 14.05 | 14.05 | 0 | |
| 14.05 | 0.00 | 0.0% | 14.05 | 14.05 | 14.05 | 66 | |
| 14.05 | +1.80 | +14.7% | 13.90 | 14.05 | 13.90 | 3,195 | |
| 12.25 | -1.50 | -10.9% | 13.95 | 13.95 | 12.25 | 6,139 | |
| 13.75 | 0.00 | 0.0% | 13.75 | 13.75 | 13.75 | 0 | |
| 13.75 | +0.05 | +0.4% | 13.70 | 13.80 | 13.70 | 4,115 | |
| 13.70 | -0.15 | -1.1% | 13.75 | 13.75 | 13.70 | 3,000 | |
| 13.85 | -0.15 | -1.1% | 13.90 | 13.90 | 13.85 | 3,000 | |
| 14.00 | 0.00 | 0.0% | 14.00 | 14.00 | 14.00 | 0 | |
| 14.00 | -0.35 | -2.4% | 14.00 | 14.25 | 14.00 | 1,722 | |
| 14.35 | 0.00 | 0.0% | 14.35 | 14.35 | 14.35 | 1 | |
| 14.35 | +0.15 | +1.1% | 14.20 | 14.35 | 14.00 | 4,863 | |
| 14.20 | -0.05 | -0.4% | 14.25 | 14.65 | 14.20 | 3,217 | |
| 14.25 | +0.10 | +0.7% | 14.25 | 14.25 | 14.25 | 10 |
- Ticker
- Stockholm:CDMIL
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- Stockholm
- Currency
- SEK
What changed lately
Latest news release · Mar 3, 2026
Codemill signs three-year agreement with British telco, adding 1,9 MSEK in annual recurring revenue
Latest news
Codemill signs three-year agreement with British telco, adding 1,9 MSEK in annual recurring revenue
Mar 3, 2026
Closed 15.50 (+10.3%) on Mar 3, 2026
Codemill secures multi-year contract with tier-1 studio, adding 2,7 MSEK in annual recurring revenue via Dolby partnership
Feb 9, 2026
Closed 16.40 (+4.8%) on Feb 9, 2026
Codemill AB changes Certified Adviser to Tapper Partners AB
Dec 15, 2025
Closed 15.00 (-6.0%) on Dec 15, 2025
Codemill secures three-year product contract with leading global streaming platform to modernize media management
Nov 24, 2025
Closed 17.40 (+9.1%) on Nov 24, 2025
Codemill AB on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 4 in the last 12 months · 11 in all · newest Mar 3, 2026 · oldest 2022
Log in to ask 6ix AI your own questions about Codemill AB.