Precomp Solutions AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.705	0.710	0.705	0.710	0.710	1,519
2024-02-05	0.705	0.705	0.705	0.705	0.705	500
2024-02-02	0.690	0.705	0.690	0.705	0.705	4,500
2024-01-30	0.715	0.715	0.715	0.715	0.715	16
2024-01-25	0.695	0.700	0.695	0.700	0.700	4,307
2024-01-18	0.700	0.700	0.700	0.700	0.700	1,500
2024-01-16	0.700	0.700	0.700	0.700	0.700	160
2024-01-15	0.700	0.705	0.700	0.705	0.705	1,924
2024-01-12	0.700	0.700	0.695	0.700	0.700	1,220
2024-01-11	0.660	0.660	0.660	0.660	0.660	43
2024-01-10	0.700	0.715	0.700	0.715	0.715	842
2024-01-05	0.715	0.715	0.715	0.715	0.715	800
2024-01-02	0.710	0.710	0.710	0.710	0.710	15,000
2023-12-29	0.695	0.695	0.690	0.690	0.690	19,000
2023-12-27	0.690	0.690	0.690	0.690	0.690	234
2023-12-22	0.690	0.690	0.690	0.690	0.690	15,036
2023-12-19	0.680	0.680	0.680	0.680	0.680	24
2023-12-18	0.675	0.695	0.675	0.695	0.695	1,065
2023-12-15	0.690	0.690	0.690	0.690	0.690	29
2023-12-14	0.690	0.690	0.690	0.690	0.690	377
2023-12-11	0.695	0.695	0.690	0.695	0.695	10,618
2023-12-06	0.710	0.710	0.710	0.710	0.710	1,850
2023-12-05	0.710	0.710	0.710	0.710	0.710	17,100
2023-12-04	0.700	0.700	0.700	0.700	0.700	2,199
2023-11-30	0.660	0.680	0.660	0.680	0.680	34,200
2023-11-29	0.635	0.660	0.635	0.660	0.660	15,520
2023-11-27	0.650	0.660	0.650	0.660	0.660	36,323
2023-11-23	0.685	0.685	0.685	0.685	0.685	800
2023-11-20	0.745	0.745	0.725	0.725	0.725	8,680
2023-11-17	0.750	0.750	0.745	0.750	0.750	17,901
2023-11-16	0.730	0.750	0.730	0.750	0.750	18,621
2023-11-15	0.720	0.750	0.720	0.750	0.750	35,024
2023-11-14	0.730	0.730	0.730	0.730	0.730	7,000
2023-11-13	0.700	0.725	0.700	0.725	0.725	20,771
2023-11-10	0.710	0.710	0.710	0.710	0.710	17,100
2023-11-09	0.690	0.710	0.685	0.685	0.685	24,322
2023-11-06	0.700	0.700	0.700	0.700	0.700	102
2023-10-23	0.705	0.705	0.705	0.705	0.705	17
2023-10-19	0.640	0.700	0.640	0.700	0.700	1,470
2023-10-18	0.720	0.725	0.700	0.705	0.705	35,865
2023-10-09	0.720	0.720	0.720	0.720	0.720	384
2023-10-06	0.725	0.725	0.705	0.705	0.705	17,500
2023-10-05	0.725	0.730	0.695	0.730	0.730	19,773
2023-10-04	0.825	0.825	0.770	0.770	0.770	30,065
2023-10-03	0.835	0.835	0.835	0.835	0.835	150
2023-10-02	0.910	0.910	0.885	0.885	0.885	35,005
2023-09-29	0.945	0.945	0.910	0.910	0.910	15,709
2023-09-28	0.945	0.945	0.945	0.945	0.945	53
2023-09-27	0.940	0.940	0.940	0.940	0.940	15,000
2023-09-26	0.955	0.955	0.955	0.955	0.955	14,919
2023-09-22	0.970	0.975	0.955	0.955	0.955	35,600
2023-09-21	0.985	0.995	0.985	0.985	0.985	27,592
2023-09-20	0.975	0.975	0.960	0.960	0.960	15,612
2023-09-19	0.950	0.950	0.950	0.950	0.950	400
2023-09-18	0.970	0.970	0.960	0.960	0.960	10,009
2023-09-15	0.980	0.980	0.965	0.965	0.965	23,000
2023-09-14	1.010	1.010	0.955	0.955	0.955	43,881
2023-09-13	0.990	1.010	0.990	1.010	1.010	1,609
2023-09-11	0.970	0.970	0.970	0.970	0.970	42
2023-09-08	0.960	0.960	0.960	0.960	0.960	2,212

← NewerPage 10 of 16 · 951 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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