Precomp Solutions AB Series B historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-12	0.995	1.030	0.995	1.020	1.020	49,169
2025-12-11	1.030	1.030	1.030	1.030	1.030	30
2025-12-10	1.000	1.000	1.000	1.000	1.000	8,584
2025-12-09	0.995	0.995	0.995	0.995	0.995	17
2025-12-08	1.000	1.000	0.970	0.970	0.970	44
2025-12-05	0.995	0.995	0.995	0.995	0.995	280
2025-12-04	0.995	0.995	0.990	0.990	0.990	9,010
2025-12-03	0.970	0.970	0.970	0.970	0.970	8
2025-12-01	0.995	0.995	0.970	0.970	0.970	1,419
2025-11-27	0.970	0.970	0.970	0.970	0.970	800
2025-11-26	1.000	1.000	0.965	0.965	0.965	50,002
2025-11-25	1.030	1.030	1.030	1.030	1.030	4,332
2025-11-24	0.995	1.050	0.995	1.010	1.010	17,514
2025-11-21	0.995	0.995	0.995	0.995	0.995	360
2025-11-19	0.995	1.030	0.995	0.995	0.995	8,336
2025-11-18	0.990	0.990	0.990	0.990	0.990	8,586
2025-11-17	0.990	0.990	0.990	0.990	0.990	1,414
2025-11-11	0.995	0.995	0.995	0.995	0.995	1,669
2025-11-10	0.995	0.995	0.995	0.995	0.995	2,732
2025-11-07	1.030	1.030	1.030	1.030	1.030	2,941
2025-11-06	1.010	1.010	1.010	1.010	1.010	495
2025-11-05	0.980	1.010	0.980	1.010	1.010	717
2025-11-03	1.010	1.010	1.010	1.010	1.010	29
2025-10-30	0.985	0.985	0.985	0.985	0.985	1,000
2025-10-29	0.995	0.995	0.995	0.995	0.995	5,009
2025-10-28	0.995	0.995	0.995	0.995	0.995	669
2025-10-27	1.020	1.030	1.020	1.030	1.030	2,046
2025-10-24	0.990	0.990	0.990	0.990	0.990	3,367
2025-10-23	1.020	1.020	0.980	0.980	0.980	56,043
2025-10-21	1.100	1.110	1.100	1.110	1.110	2,850
2025-10-20	1.040	1.110	1.040	1.110	1.110	2,469

← NewerPage 4 of 4 · 211 trading days

Stock splits

No stock splits on record.

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.