Precomp Solutions AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	2.270	2.280	2.270	2.280	2.280	18,592
2022-07-28	2.250	2.250	2.250	2.250	2.250	228
2022-07-27	2.240	2.240	2.240	2.240	2.240	450
2022-07-26	2.240	2.240	2.240	2.240	2.240	12
2022-07-25	2.200	2.240	2.200	2.240	2.240	18,769
2022-07-18	2.200	2.200	2.170	2.170	2.170	8
2022-07-14	2.200	2.200	2.200	2.200	2.200	77
2022-07-12	2.230	2.230	2.230	2.230	2.230	762
2022-07-07	2.220	2.220	2.220	2.220	2.220	150
2022-07-01	2.180	2.180	2.180	2.180	2.180	105
2022-06-30	2.220	2.220	2.180	2.180	2.180	5,199
2022-06-29	2.260	2.260	2.200	2.200	2.200	4,050
2022-06-27	2.270	2.270	2.230	2.230	2.230	33
2022-06-23	2.300	2.300	2.250	2.250	2.250	5,393
2022-06-22	2.200	2.250	2.200	2.250	2.250	120
2022-06-21	2.260	2.260	2.260	2.260	2.260	10,000
2022-06-20	2.260	2.310	2.260	2.310	2.310	2,122
2022-06-17	2.260	2.310	2.260	2.310	2.310	1,263
2022-06-15	2.290	2.290	2.290	2.290	2.290	100
2022-06-14	2.250	2.250	2.250	2.250	2.250	20
2022-06-13	2.360	2.360	2.300	2.300	2.300	7,075
2022-06-09	2.360	2.360	2.360	2.360	2.360	2,689
2022-06-08	2.360	2.420	2.360	2.420	2.420	131
2022-06-07	2.360	2.420	2.360	2.420	2.420	470
2022-06-03	2.420	2.420	2.420	2.420	2.420	41
2022-06-02	2.390	2.390	2.390	2.390	2.390	16
2022-06-01	2.400	2.460	2.390	2.390	2.390	15,484
2022-05-31	2.250	2.510	2.250	2.400	2.400	22,282
2022-05-30	2.200	2.210	2.200	2.210	2.210	10,000
2022-05-27	2.160	2.200	2.160	2.180	2.180	30,456
2022-05-25	2.170	2.170	2.160	2.160	2.160	410
2022-05-23	2.150	2.150	2.150	2.150	2.150	10
2022-05-20	2.070	2.130	2.070	2.100	2.100	25,034
2022-05-19	2.060	2.060	2.060	2.060	2.060	3,000
2022-05-18	2.070	2.070	2.070	2.070	2.070	1,032
2022-05-17	2.160	2.160	2.130	2.130	2.130	13,002
2022-05-13	2.160	2.160	2.160	2.160	2.160	1,900
2022-05-12	2.130	2.160	2.120	2.160	2.160	18,108
2022-05-11	2.150	2.150	2.130	2.130	2.130	380
2022-05-10	2.150	2.150	2.150	2.150	2.150	150
2022-05-09	2.090	2.100	2.090	2.100	2.100	9,133
2022-05-06	2.190	2.190	2.090	2.090	2.090	12,595
2022-05-05	2.240	2.240	2.140	2.140	2.140	34,000
2022-05-04	2.290	2.290	2.190	2.240	2.240	14,304
2022-05-03	2.350	2.350	2.300	2.300	2.300	10,359
2022-05-02	2.460	2.460	2.390	2.390	2.390	4,218
2022-04-29	2.570	2.570	2.450	2.450	2.450	12,450
2022-04-28	2.570	2.570	2.570	2.570	2.570	3,891
2022-04-27	2.500	2.550	2.500	2.550	2.550	1,012
2022-04-26	2.500	2.570	2.500	2.560	2.560	24,232
2022-04-25	2.500	2.500	2.500	2.500	2.500	117
2022-04-22	2.550	2.550	2.550	2.550	2.550	18
2022-04-21	2.540	2.540	2.540	2.540	2.540	198
2022-04-20	2.490	2.490	2.490	2.490	2.490	7
2022-04-19	2.530	2.530	2.500	2.500	2.500	100
2022-04-13	2.550	2.550	2.530	2.530	2.530	835
2022-04-12	2.550	2.550	2.550	2.550	2.550	2
2022-04-11	2.560	2.560	2.550	2.550	2.550	8,085
2022-04-08	2.700	2.700	2.650	2.650	2.650	6,290
2022-04-07	2.700	2.700	2.700	2.700	2.700	678

← NewerPage 14 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.