Precomp Solutions AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.640	1.640	1.610	1.610	1.610	2,926
2022-11-22	1.655	1.655	1.650	1.650	1.650	12,006
2022-11-17	1.680	1.710	1.680	1.710	1.710	28
2022-11-16	1.680	1.680	1.680	1.680	1.680	6
2022-11-14	1.710	1.710	1.710	1.710	1.710	487
2022-11-11	1.705	1.705	1.705	1.705	1.705	2,484
2022-11-09	1.680	1.680	1.680	1.680	1.680	3
2022-11-08	1.650	1.655	1.650	1.655	1.655	5,418
2022-11-07	1.645	1.645	1.645	1.645	1.645	1
2022-11-03	1.620	1.620	1.620	1.620	1.620	20,000
2022-11-02	1.605	1.605	1.605	1.605	1.605	4,359
2022-11-01	1.605	1.605	1.600	1.600	1.600	10,372
2022-10-31	1.585	1.605	1.585	1.605	1.605	65
2022-10-28	1.625	1.625	1.625	1.625	1.625	9,000
2022-10-26	1.665	1.665	1.590	1.590	1.590	31,435
2022-10-25	1.665	1.715	1.665	1.715	1.715	15,662
2022-10-24	1.605	1.680	1.605	1.660	1.660	27,236
2022-10-20	1.600	1.600	1.595	1.595	1.595	11,714
2022-10-18	1.620	1.665	1.620	1.665	1.665	25,000
2022-10-07	1.710	1.710	1.690	1.690	1.690	3,017
2022-10-06	1.710	1.710	1.710	1.710	1.710	19
2022-10-05	1.790	1.790	1.750	1.750	1.750	4,687
2022-10-04	1.750	1.750	1.750	1.750	1.750	152
2022-10-03	1.755	1.755	1.755	1.755	1.755	462
2022-09-30	1.815	1.815	1.805	1.805	1.805	3,615
2022-09-29	1.830	1.835	1.815	1.815	1.815	396
2022-09-28	1.900	1.900	1.830	1.830	1.830	3,099
2022-09-26	1.940	1.940	1.940	1.940	1.940	87
2022-09-20	2.040	2.040	2.040	2.040	2.040	46
2022-09-19	2.100	2.100	1.900	2.040	2.040	28,039
2022-09-16	2.100	2.100	2.100	2.100	2.100	60
2022-09-15	2.830	2.830	2.100	2.100	2.100	34,802
2022-09-14	2.460	2.460	1.965	2.360	2.360	62,178
2022-09-13	2.530	2.530	2.520	2.520	2.520	16,000
2022-09-12	2.530	2.530	2.530	2.530	2.530	3,000
2022-09-06	2.620	2.620	2.560	2.560	2.560	377
2022-09-05	2.600	2.600	2.590	2.590	2.590	13,000
2022-09-02	2.620	2.620	2.620	2.620	2.620	14,000
2022-09-01	2.620	2.620	2.620	2.620	2.620	12,250
2022-08-31	2.670	2.670	2.670	2.670	2.670	6,000
2022-08-30	2.820	2.820	2.740	2.740	2.740	14,350
2022-08-29	2.800	2.800	2.800	2.800	2.800	11,000
2022-08-26	2.740	2.820	2.720	2.720	2.720	39,829
2022-08-25	2.670	2.740	2.670	2.740	2.740	248
2022-08-24	2.610	2.750	2.610	2.670	2.670	23,836
2022-08-23	2.610	2.610	2.610	2.610	2.610	12
2022-08-22	2.550	2.610	2.550	2.610	2.610	1,896
2022-08-19	2.600	2.610	2.580	2.610	2.610	37,694
2022-08-18	2.650	2.660	2.590	2.660	2.660	18,595
2022-08-17	2.600	2.600	2.600	2.600	2.600	100
2022-08-16	2.650	2.650	2.600	2.650	2.650	1,767
2022-08-12	2.620	2.650	2.620	2.650	2.650	1,385
2022-08-11	2.570	2.570	2.570	2.570	2.570	1,313
2022-08-10	2.560	2.600	2.560	2.600	2.600	10,639
2022-08-09	2.350	2.560	2.350	2.550	2.550	16,166
2022-08-08	2.220	2.220	2.220	2.220	2.220	525
2022-08-05	2.280	2.280	2.280	2.280	2.280	24
2022-08-04	2.220	2.220	2.220	2.220	2.220	161
2022-08-02	2.320	2.320	2.320	2.320	2.320	5,032
2022-08-01	2.320	2.320	2.260	2.260	2.260	1,538

← NewerPage 13 of 16 · 946 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.