Precomp Solutions AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-02	0.925	0.925	0.925	0.925	0.925	270
2026-04-01	0.950	0.950	0.925	0.950	0.950	40,906
2026-03-31	0.920	0.925	0.895	0.895	0.895	22,554
2026-03-30	0.925	0.925	0.925	0.925	0.925	12,100
2026-03-27	0.910	0.910	0.910	0.910	0.910	12,100
2026-03-26	0.885	0.910	0.880	0.910	0.910	24,794
2026-03-24	0.945	0.945	0.900	0.915	0.915	187,110
2026-03-23	0.890	0.935	0.890	0.930	0.930	93,500
2026-03-20	0.915	0.915	0.890	0.890	0.890	97,246
2026-03-19	0.920	0.920	0.905	0.905	0.905	24,176
2026-03-10	0.910	0.910	0.910	0.910	0.910	6
2026-03-09	0.920	0.920	0.920	0.920	0.920	1,524
2026-03-06	0.955	0.985	0.950	0.950	0.950	5,542
2026-03-05	0.920	0.995	0.920	0.985	0.985	410,864
2026-03-04	0.890	0.915	0.865	0.910	0.910	135,506
2026-03-03	0.900	0.905	0.875	0.890	0.890	50,009
2026-03-02	0.875	0.885	0.845	0.870	0.870	55,850
2026-02-27	0.900	0.900	0.900	0.900	0.900	800
2026-02-26	0.910	0.940	0.910	0.910	0.910	45,383
2026-02-25	0.940	0.970	0.940	0.940	0.940	8,577
2026-02-24	0.940	0.950	0.915	0.940	0.940	25,514
2026-02-23	0.945	0.950	0.915	0.950	0.950	38,962
2026-02-20	0.945	0.945	0.945	0.945	0.945	5,321
2026-02-19	0.960	0.965	0.960	0.960	0.960	37,103
2026-02-18	0.905	0.935	0.905	0.935	0.935	17,347
2026-02-16	0.880	0.880	0.880	0.880	0.880	2
2026-02-13	0.950	0.950	0.880	0.905	0.905	5,319
2026-02-12	0.870	0.870	0.870	0.870	0.870	1,500
2026-02-09	0.870	0.870	0.870	0.870	0.870	1,211
2026-02-06	0.870	0.870	0.870	0.870	0.870	5,747
2026-02-05	0.875	0.875	0.870	0.870	0.870	23,968
2026-02-04	0.900	0.900	0.870	0.870	0.870	36,040
2026-02-03	0.900	0.900	0.900	0.900	0.900	14,656
2026-02-02	0.865	0.900	0.865	0.900	0.900	60,303
2026-01-30	0.865	0.865	0.865	0.865	0.865	23,000
2026-01-28	0.860	0.865	0.850	0.865	0.865	31,397
2026-01-27	0.890	0.890	0.865	0.865	0.865	10,918
2026-01-26	0.850	0.880	0.850	0.870	0.870	51,001
2026-01-23	0.865	0.870	0.850	0.870	0.870	38,587
2026-01-22	0.920	0.920	0.865	0.865	0.865	29,602
2026-01-21	0.940	0.940	0.900	0.900	0.900	2,347
2026-01-20	1.040	1.040	0.900	0.925	0.925	220,043
2026-01-19	1.180	1.180	0.970	1.100	1.100	574,959
2026-01-16	1.140	1.140	1.140	1.140	1.140	4,973
2026-01-15	1.150	1.150	1.140	1.140	1.140	141
2026-01-14	1.160	1.190	1.150	1.150	1.150	14,425
2026-01-13	1.150	1.190	1.150	1.150	1.150	20,643
2026-01-12	1.130	1.130	1.120	1.130	1.130	4,185
2026-01-08	1.060	1.090	1.060	1.090	1.090	860
2026-01-07	1.060	1.060	1.060	1.060	1.060	76
2026-01-02	0.995	1.000	0.995	1.000	1.000	3,980
2025-12-30	1.000	1.000	0.985	1.000	1.000	54,358
2025-12-29	1.020	1.020	0.985	0.985	0.985	507
2025-12-23	0.980	1.000	0.980	1.000	1.000	2,050
2025-12-22	1.000	1.000	0.980	0.980	0.980	1,200
2025-12-19	1.020	1.030	1.000	1.000	1.000	46,598
2025-12-18	1.010	1.010	1.010	1.010	1.010	659
2025-12-17	1.010	1.030	1.010	1.030	1.030	215
2025-12-16	1.020	1.030	1.010	1.010	1.010	9,925
2025-12-15	0.995	1.030	0.995	1.030	1.030	15,864

← NewerPage 3 of 16 · 950 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.