Precomp Solutions AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.250	1.250	1.250	1.250	1.250	120
2026-07-16	1.250	1.250	1.250	1.250	1.250	76
2026-07-14	1.250	1.290	1.250	1.250	1.250	1,286
2026-07-13	1.290	1.290	1.250	1.250	1.250	1,276
2026-07-10	1.290	1.290	1.290	1.290	1.290	33
2026-07-09	1.280	1.280	1.250	1.250	1.250	12,617
2026-07-08	1.280	1.310	1.280	1.310	1.310	2,011
2026-07-07	1.280	1.280	1.280	1.280	1.280	838
2026-07-06	1.200	1.200	1.200	1.200	1.200	120
2026-07-03	1.410	1.410	1.310	1.310	1.310	14,703
2026-07-02	1.410	1.410	1.380	1.380	1.380	41
2026-06-30	1.400	1.400	1.400	1.400	1.400	8,734
2026-06-29	1.410	1.410	1.410	1.410	1.410	1,322
2026-06-25	1.370	1.410	1.360	1.360	1.360	11,459
2026-06-24	1.450	1.450	1.450	1.450	1.450	6,953
2026-06-23	1.450	1.450	1.450	1.450	1.450	490
2026-06-22	1.500	1.500	1.500	1.500	1.500	1,666
2026-06-16	1.550	1.550	1.520	1.520	1.520	18,228
2026-06-15	1.490	1.490	1.490	1.490	1.490	1,474
2026-06-12	1.550	1.550	1.490	1.490	1.490	930
2026-06-11	1.530	1.530	1.520	1.520	1.520	468
2026-06-10	1.590	1.590	1.500	1.530	1.530	9,596
2026-06-09	1.590	1.650	1.590	1.590	1.590	3,959
2026-06-08	1.630	1.650	1.590	1.590	1.590	962
2026-06-05	1.640	1.720	1.640	1.640	1.640	40,010
2026-06-04	1.680	1.700	1.650	1.650	1.650	972
2026-06-03	1.670	1.680	1.640	1.640	1.640	1,537
2026-06-02	1.700	1.710	1.590	1.640	1.640	53,057
2026-06-01	1.500	1.730	1.450	1.710	1.710	46,847
2026-05-29	1.710	1.780	1.340	1.530	1.530	76,138
2026-05-28	1.310	4.220	1.310	1.710	1.710	206,639
2026-05-27	1.270	1.270	1.270	1.270	1.270	13,000
2026-05-25	1.230	1.270	1.230	1.270	1.270	1,039
2026-05-21	1.270	1.270	1.230	1.230	1.230	467
2026-05-20	1.230	1.270	1.230	1.270	1.270	933
2026-05-19	1.210	1.210	1.210	1.210	1.210	400
2026-05-18	1.250	1.250	1.210	1.210	1.210	506
2026-05-15	1.250	1.250	1.250	1.250	1.250	520
2026-05-12	1.250	1.250	1.250	1.250	1.250	12,375
2026-05-11	1.210	1.250	1.210	1.210	1.210	45,475
2026-05-08	1.290	1.290	1.210	1.230	1.230	13,889
2026-05-07	1.370	1.370	1.310	1.310	1.310	35,143
2026-05-06	1.220	1.390	1.220	1.390	1.390	49,514
2026-05-05	1.180	1.220	1.180	1.220	1.220	250
2026-05-04	0.930	1.200	0.925	1.090	1.090	40,570
2026-04-30	0.930	0.930	0.930	0.930	0.930	913
2026-04-28	0.965	0.965	0.930	0.930	0.930	9,720
2026-04-27	0.930	0.965	0.930	0.965	0.965	10,382
2026-04-24	0.950	0.950	0.930	0.930	0.930	3,257
2026-04-23	0.930	0.930	0.930	0.930	0.930	12,101
2026-04-22	0.915	0.915	0.915	0.915	0.915	8,196
2026-04-17	0.905	0.905	0.905	0.905	0.905	5,000
2026-04-16	0.940	0.940	0.905	0.905	0.905	7,809
2026-04-15	0.880	0.910	0.880	0.910	0.910	38,226
2026-04-14	0.880	0.880	0.880	0.880	0.880	56
2026-04-13	0.880	0.880	0.880	0.880	0.880	41
2026-04-09	0.890	0.905	0.890	0.905	0.905	17,634
2026-04-08	0.895	0.895	0.880	0.880	0.880	4,024
2026-04-07	0.895	0.895	0.895	0.895	0.895	12,250
2026-04-02	0.925	0.925	0.925	0.925	0.925	270

← NewerPage 2 of 4 · 210 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.