Precomp Solutions AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-25 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 5,546 |
| 2023-04-24 | 1.220 | 1.300 | 1.220 | 1.300 | 1.300 | 28,615 |
| 2023-04-21 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 100 |
| 2023-04-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 101 |
| 2023-04-18 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 163 |
| 2023-04-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 13,400 |
| 2023-04-13 | 1.200 | 1.210 | 1.180 | 1.180 | 1.180 | 26,600 |
| 2023-04-05 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 246 |
| 2023-04-04 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 28 |
| 2023-04-03 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 25,000 |
| 2023-03-31 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 4,853 |
| 2023-03-28 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 200 |
| 2023-03-27 | 1.150 | 1.150 | 1.125 | 1.125 | 1.125 | 16,737 |
| 2023-03-24 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 5,072 |
| 2023-03-21 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 650 |
| 2023-03-13 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10 |
| 2023-03-10 | 1.165 | 1.175 | 1.165 | 1.175 | 1.175 | 8,239 |
| 2023-03-07 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 3,480 |
| 2023-03-06 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 41 |
| 2023-02-28 | 1.155 | 1.160 | 1.130 | 1.160 | 1.160 | 32,662 |
| 2023-02-27 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 8,500 |
| 2023-02-24 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 2,638 |
| 2023-02-23 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 4,045 |
| 2023-02-22 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 4,352 |
| 2023-02-21 | 1.190 | 1.190 | 1.155 | 1.155 | 1.155 | 662 |
| 2023-02-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 12,044 |
| 2023-02-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 250 |
| 2023-02-16 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 1,354 |
| 2023-02-15 | 1.170 | 1.195 | 1.170 | 1.195 | 1.195 | 9,080 |
| 2023-02-14 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 3,500 |
| 2023-02-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 100 |
| 2023-02-09 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 832 |
| 2023-02-08 | 1.225 | 1.300 | 1.225 | 1.300 | 1.300 | 75,000 |
| 2023-02-02 | 1.185 | 1.225 | 1.185 | 1.225 | 1.225 | 6,300 |
| 2023-01-31 | 1.225 | 1.225 | 1.180 | 1.180 | 1.180 | 6,333 |
| 2023-01-30 | 1.185 | 1.220 | 1.185 | 1.220 | 1.220 | 6,000 |
| 2023-01-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1 |
| 2023-01-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 7,311 |
| 2023-01-23 | 1.185 | 1.190 | 1.185 | 1.190 | 1.190 | 7,051 |
| 2023-01-18 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 758 |
| 2023-01-17 | 1.160 | 1.195 | 1.160 | 1.195 | 1.195 | 6,004 |
| 2023-01-16 | 1.190 | 1.195 | 1.160 | 1.160 | 1.160 | 27,313 |
| 2023-01-13 | 1.250 | 1.250 | 1.195 | 1.200 | 1.200 | 72,836 |
| 2023-01-12 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 20,001 |
| 2023-01-11 | 1.260 | 1.260 | 1.255 | 1.255 | 1.255 | 1,868 |
| 2023-01-10 | 1.305 | 1.305 | 1.300 | 1.300 | 1.300 | 12,503 |
| 2023-01-09 | 1.305 | 1.350 | 1.305 | 1.305 | 1.305 | 2,074 |
| 2023-01-05 | 1.315 | 1.315 | 1.310 | 1.310 | 1.310 | 3,440 |
| 2023-01-04 | 1.445 | 1.445 | 1.335 | 1.335 | 1.335 | 19,633 |
| 2022-12-28 | 1.490 | 1.490 | 1.485 | 1.485 | 1.485 | 1,531 |
| 2022-12-23 | 1.530 | 1.535 | 1.525 | 1.525 | 1.525 | 21,400 |
| 2022-12-21 | 1.535 | 1.550 | 1.535 | 1.550 | 1.550 | 3,600 |
| 2022-12-14 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 1,047 |
| 2022-12-13 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 16 |
| 2022-12-09 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 171 |
| 2022-12-06 | 1.620 | 1.620 | 1.590 | 1.590 | 1.590 | 11,085 |
| 2022-12-05 | 1.610 | 1.640 | 1.610 | 1.640 | 1.640 | 9,020 |
| 2022-12-02 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 495 |
| 2022-11-30 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,152 |
| 2022-11-29 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 120 |
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.