Precomp Solutions AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.950	0.950	0.950	0.950	0.950	5,048
2023-09-06	0.940	0.940	0.940	0.940	0.940	6,300
2023-09-05	0.930	0.930	0.930	0.930	0.930	10,000
2023-09-04	0.915	0.915	0.910	0.910	0.910	9,652
2023-08-31	0.900	0.900	0.900	0.900	0.900	11,000
2023-08-30	0.900	0.900	0.900	0.900	0.900	66
2023-08-29	0.890	0.890	0.890	0.890	0.890	19
2023-08-28	0.925	0.925	0.890	0.890	0.890	591
2023-08-23	0.925	0.925	0.925	0.925	0.925	10
2023-08-22	0.910	0.950	0.910	0.920	0.920	30,228
2023-08-21	0.920	0.920	0.920	0.920	0.920	8,700
2023-08-18	0.915	0.915	0.915	0.915	0.915	80
2023-08-14	0.900	0.905	0.900	0.905	0.905	2,222
2023-08-11	0.875	0.875	0.875	0.875	0.875	2,100
2023-08-09	0.880	0.880	0.880	0.880	0.880	583
2023-08-03	0.890	0.890	0.885	0.885	0.885	29,332
2023-08-01	0.890	0.890	0.890	0.890	0.890	1,123
2023-07-28	1.000	1.000	0.880	0.890	0.890	16,973
2023-07-27	0.880	0.880	0.880	0.880	0.880	2,038
2023-07-26	0.935	0.935	0.885	0.885	0.885	42,600
2023-07-25	0.900	0.920	0.900	0.920	0.920	42,600
2023-07-24	0.865	0.865	0.865	0.865	0.865	57
2023-07-21	0.935	0.935	0.935	0.935	0.935	48
2023-07-18	0.800	0.935	0.800	0.935	0.935	11,527
2023-07-17	1.020	1.020	0.955	0.955	0.955	164
2023-07-13	0.925	0.925	0.925	0.925	0.925	849
2023-07-12	0.960	0.960	0.960	0.960	0.960	16,000
2023-07-07	0.990	0.990	0.950	0.990	0.990	17,580
2023-07-06	0.970	0.970	0.950	0.950	0.950	670
2023-07-05	0.975	0.975	0.975	0.975	0.975	1,021
2023-07-03	1.020	1.020	0.980	0.980	0.980	251
2023-06-30	1.020	1.100	0.950	1.030	1.030	71,159
2023-06-28	1.020	1.020	1.020	1.020	1.020	2,227
2023-06-27	1.060	1.060	1.040	1.040	1.040	1,955
2023-06-26	1.060	1.060	1.030	1.060	1.060	25,241
2023-06-22	1.070	1.070	1.070	1.070	1.070	375
2023-06-21	1.070	1.070	1.070	1.070	1.070	2,000
2023-06-20	1.100	1.100	1.070	1.070	1.070	11,026
2023-06-19	1.200	1.210	1.100	1.100	1.100	32,266
2023-06-16	1.230	1.230	1.200	1.200	1.200	36
2023-06-15	1.250	1.250	1.200	1.200	1.200	12,074
2023-06-14	1.260	1.260	1.260	1.260	1.260	600
2023-06-13	1.250	1.250	1.250	1.250	1.250	2,000
2023-06-12	1.280	1.280	1.260	1.260	1.260	589
2023-06-09	1.290	1.290	1.250	1.250	1.250	84
2023-06-08	1.260	1.260	1.260	1.260	1.260	100
2023-06-05	1.270	1.270	1.260	1.260	1.260	2,300
2023-06-02	1.320	1.320	1.220	1.260	1.260	64,089
2023-06-01	1.430	1.430	1.420	1.420	1.420	13,921
2023-05-31	1.490	1.490	1.470	1.470	1.470	1,230
2023-05-30	1.480	1.480	1.430	1.430	1.430	25,250
2023-05-29	1.480	1.480	1.480	1.480	1.480	12,000
2023-05-26	1.500	1.500	1.480	1.480	1.480	22,200
2023-05-25	1.610	1.610	1.290	1.560	1.560	35,718
2023-05-24	1.590	1.590	1.590	1.590	1.590	10
2023-05-04	1.600	1.600	1.580	1.580	1.580	5,545
2023-05-03	1.660	1.660	1.660	1.660	1.660	627
2023-05-02	1.650	1.650	1.600	1.610	1.610	14,150
2023-04-28	1.600	1.610	1.600	1.610	1.610	4,894
2023-04-27	1.340	1.600	1.340	1.600	1.600	24,071

← NewerPage 11 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.