Precomp Solutions AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 174 |
| 2022-04-05 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 154 |
| 2022-04-04 | 2.780 | 2.780 | 2.740 | 2.740 | 2.740 | 3,251 |
| 2022-03-31 | 2.780 | 2.780 | 2.710 | 2.710 | 2.710 | 104 |
| 2022-03-30 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 236 |
| 2022-03-29 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 32 |
| 2022-03-28 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 463 |
| 2022-03-25 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 2,900 |
| 2022-03-24 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 275 |
| 2022-03-23 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 3 |
| 2022-03-22 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 236 |
| 2022-03-21 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 500 |
| 2022-03-18 | 2.770 | 2.810 | 2.770 | 2.810 | 2.810 | 5,072 |
| 2022-03-17 | 2.770 | 2.770 | 2.760 | 2.760 | 2.760 | 1,660 |
| 2022-03-16 | 2.850 | 2.850 | 2.750 | 2.770 | 2.770 | 5,153 |
| 2022-03-15 | 2.800 | 2.810 | 2.720 | 2.810 | 2.810 | 6,602 |
| 2022-03-14 | 2.750 | 2.800 | 2.750 | 2.800 | 2.800 | 103 |
| 2022-03-10 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 500 |
| 2022-03-08 | 2.800 | 2.810 | 2.800 | 2.810 | 2.810 | 7,360 |
| 2022-03-07 | 2.910 | 3.000 | 2.800 | 2.880 | 2.880 | 13,112 |
| 2022-03-04 | 2.910 | 2.930 | 2.910 | 2.930 | 2.930 | 8,693 |
| 2022-03-03 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 6,031 |
| 2022-03-02 | 3.050 | 3.050 | 2.970 | 2.970 | 2.970 | 9,076 |
| 2022-03-01 | 3.140 | 3.320 | 2.750 | 3.100 | 3.100 | 49,363 |
| 2022-02-28 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 5,000 |
| 2022-02-25 | 3.050 | 3.250 | 3.050 | 3.250 | 3.250 | 10,576 |
| 2022-02-24 | 3.280 | 3.280 | 3.050 | 3.050 | 3.050 | 1,018 |
| 2022-02-23 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 5,088 |
| 2022-02-22 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 1,402 |
| 2022-02-21 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 6,526 |
| 2022-02-18 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 2,510 |
| 2022-02-16 | 3.360 | 3.480 | 3.360 | 3.480 | 3.480 | 6,708 |
| 2022-02-10 | 3.480 | 3.570 | 3.420 | 3.420 | 3.420 | 20,201 |
| 2022-02-09 | 3.600 | 3.600 | 3.480 | 3.480 | 3.480 | 1,233 |
| 2022-02-08 | 3.600 | 3.600 | 3.480 | 3.480 | 3.480 | 1,497 |
| 2022-02-07 | 3.480 | 3.550 | 3.480 | 3.550 | 3.550 | 6,027 |
| 2022-02-04 | 3.520 | 3.550 | 3.470 | 3.470 | 3.470 | 19,385 |
| 2022-02-03 | 3.400 | 3.520 | 3.400 | 3.520 | 3.520 | 6,115 |
| 2022-02-02 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 100 |
| 2022-02-01 | 3.560 | 3.560 | 3.440 | 3.440 | 3.440 | 3,190 |
| 2022-01-31 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 22 |
| 2022-01-28 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 104 |
| 2022-01-26 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 7,000 |
| 2022-01-25 | 3.560 | 3.560 | 3.480 | 3.480 | 3.480 | 21,958 |
| 2022-01-24 | 3.600 | 3.600 | 3.480 | 3.490 | 3.490 | 24,025 |
| 2022-01-21 | 3.480 | 3.600 | 3.480 | 3.600 | 3.600 | 444 |
| 2022-01-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 350 |
| 2022-01-19 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 3,180 |
| 2022-01-18 | 3.690 | 3.690 | 3.560 | 3.560 | 3.560 | 6,015 |
| 2022-01-17 | 3.570 | 3.690 | 3.570 | 3.690 | 3.690 | 263 |
| 2022-01-14 | 3.760 | 3.760 | 3.570 | 3.690 | 3.690 | 6,070 |
| 2022-01-12 | 3.700 | 3.760 | 3.640 | 3.760 | 3.760 | 8,535 |
| 2022-01-11 | 3.590 | 3.700 | 3.590 | 3.700 | 3.700 | 5,144 |
| 2022-01-10 | 3.710 | 3.730 | 3.670 | 3.670 | 3.670 | 1,617 |
| 2022-01-07 | 3.730 | 3.820 | 3.730 | 3.730 | 3.730 | 11,631 |
| 2022-01-05 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 13 |
| 2022-01-04 | 3.740 | 3.770 | 3.650 | 3.770 | 3.770 | 14,224 |
| 2022-01-03 | 3.520 | 3.840 | 3.520 | 3.740 | 3.740 | 32,900 |
| 2021-12-30 | 4.500 | 4.500 | 3.480 | 3.630 | 3.630 | 14,356 |
| 2021-12-29 | 2.960 | 3.490 | 2.960 | 3.490 | 3.490 | 6,935 |
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.