Precomp Solutions AB Series B historical data
| 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 |
← NewerPage 2 of 2 · 111 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.