Precomp Solutions AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 3.070 | 3.070 | 2.970 | 2.970 | 2.970 | 900 |
| 2021-12-27 | 3.050 | 3.070 | 2.970 | 3.070 | 3.070 | 6,623 |
| 2021-12-23 | 2.950 | 2.980 | 2.950 | 2.980 | 2.980 | 5,446 |
| 2021-12-22 | 2.890 | 2.960 | 2.890 | 2.960 | 2.960 | 657 |
| 2021-12-21 | 2.980 | 2.980 | 2.880 | 2.880 | 2.880 | 7,607 |
| 2021-12-20 | 2.820 | 2.880 | 2.820 | 2.880 | 2.880 | 3,049 |
| 2021-12-17 | 3.000 | 3.000 | 2.880 | 2.880 | 2.880 | 17,100 |
| 2021-12-16 | 3.010 | 3.050 | 3.010 | 3.050 | 3.050 | 2,093 |
| 2021-12-15 | 3.110 | 3.110 | 3.040 | 3.040 | 3.040 | 451 |
| 2021-12-14 | 3.130 | 3.840 | 3.000 | 3.110 | 3.110 | 15,811 |
| 2021-12-13 | 3.180 | 3.180 | 3.070 | 3.100 | 3.100 | 11,110 |
| 2021-12-10 | 3.450 | 3.450 | 3.100 | 3.210 | 3.210 | 6,048 |
| 2021-12-09 | 3.320 | 3.400 | 3.000 | 3.010 | 3.010 | 145,220 |
| 2021-12-08 | 3.210 | 3.240 | 3.040 | 3.240 | 3.240 | 12,435 |
| 2021-12-07 | 3.210 | 3.310 | 3.200 | 3.310 | 3.310 | 9,276 |
| 2021-12-06 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 7,394 |
| 2021-12-03 | 3.210 | 3.340 | 2.930 | 3.250 | 3.250 | 38,808 |
| 2021-12-02 | 3.390 | 3.390 | 3.210 | 3.270 | 3.270 | 24,072 |
| 2021-12-01 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 6,015 |
| 2021-11-30 | 3.420 | 3.420 | 3.350 | 3.390 | 3.390 | 17,155 |
| 2021-11-29 | 3.400 | 3.420 | 3.380 | 3.380 | 3.380 | 2,634 |
| 2021-11-26 | 3.420 | 3.420 | 3.300 | 3.300 | 3.300 | 5,130 |
| 2021-11-25 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1,360 |
| 2021-11-24 | 3.350 | 3.350 | 3.310 | 3.350 | 3.350 | 565 |
| 2021-11-23 | 3.340 | 3.350 | 3.300 | 3.350 | 3.350 | 17,709 |
| 2021-11-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 6,015 |
| 2021-11-19 | 3.430 | 3.580 | 3.430 | 3.580 | 3.580 | 4,303 |
| 2021-11-18 | 3.630 | 3.640 | 3.300 | 3.510 | 3.510 | 36,457 |
| 2021-11-17 | 3.500 | 3.560 | 3.500 | 3.550 | 3.550 | 27,127 |
| 2021-11-16 | 3.690 | 3.690 | 3.490 | 3.500 | 3.500 | 57,708 |
| 2021-11-15 | 3.720 | 3.800 | 3.710 | 3.710 | 3.710 | 10,780 |
| 2021-11-12 | 3.640 | 3.720 | 3.610 | 3.720 | 3.720 | 4,754 |
| 2021-11-11 | 3.730 | 3.730 | 3.700 | 3.700 | 3.700 | 1,510 |
| 2021-11-09 | 3.740 | 3.750 | 3.660 | 3.670 | 3.670 | 18,900 |
| 2021-11-08 | 3.720 | 3.720 | 3.610 | 3.710 | 3.710 | 8,591 |
| 2021-11-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,000 |
| 2021-11-04 | 3.730 | 3.800 | 3.670 | 3.770 | 3.770 | 61,905 |
| 2021-11-03 | 3.780 | 3.780 | 3.650 | 3.720 | 3.720 | 10,356 |
| 2021-11-02 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 7,014 |
| 2021-11-01 | 3.620 | 3.730 | 3.560 | 3.600 | 3.600 | 5,379 |
| 2021-10-28 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 9,153 |
| 2021-10-27 | 3.450 | 3.500 | 3.400 | 3.500 | 3.500 | 4,100 |
| 2021-10-26 | 3.340 | 3.610 | 3.340 | 3.400 | 3.400 | 21,837 |
| 2021-10-25 | 3.360 | 3.360 | 3.210 | 3.340 | 3.340 | 33,672 |
| 2021-10-22 | 3.460 | 3.460 | 3.390 | 3.420 | 3.420 | 2,716 |
| 2021-10-21 | 3.550 | 3.550 | 3.460 | 3.460 | 3.460 | 2,907 |
| 2021-10-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 140 |
| 2021-10-19 | 3.660 | 3.720 | 3.600 | 3.600 | 3.600 | 6,016 |
| 2021-10-18 | 3.630 | 3.640 | 3.630 | 3.640 | 3.640 | 674 |
| 2021-10-15 | 3.520 | 3.650 | 3.520 | 3.650 | 3.650 | 2,846 |
| 2021-10-14 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 360 |
← NewerPage 16 of 16 · 951 trading days
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.