Precomp Solutions AB Series B historical data

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

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
2025-10-17	1.020	1.090	1.020	1.030	1.030	23,422
2025-10-16	0.970	1.220	0.915	1.220	1.220	139,431
2025-10-15	1.000	1.000	0.970	0.970	0.970	906
2025-10-14	0.925	1.000	0.920	1.000	1.000	29,953
2025-10-13	0.925	0.945	0.925	0.945	0.945	1,249
2025-10-10	0.925	0.945	0.920	0.945	0.945	22,195
2025-10-09	0.905	0.945	0.905	0.920	0.920	7,899
2025-10-08	0.930	0.930	0.905	0.905	0.905	4,004
2025-10-07	0.910	0.910	0.910	0.910	0.910	2,000
2025-10-06	0.885	0.885	0.885	0.885	0.885	11
2025-10-02	0.885	0.885	0.885	0.885	0.885	135
2025-09-30	0.885	0.890	0.885	0.890	0.890	8,400
2025-09-29	0.870	0.880	0.870	0.880	0.880	15,250
2025-09-25	0.890	0.890	0.880	0.880	0.880	2,256
2025-09-24	0.900	0.900	0.900	0.900	0.900	222
2025-09-23	0.895	0.895	0.895	0.895	0.895	8,859
2025-09-22	0.890	0.890	0.890	0.890	0.890	15,000
2025-09-19	0.885	0.890	0.860	0.890	0.890	1,115
2025-09-16	0.915	0.915	0.915	0.915	0.915	1
2025-09-15	0.910	0.910	0.885	0.885	0.885	11,119
2025-09-12	0.975	0.975	0.910	0.910	0.910	32,387
2025-09-11	1.020	1.020	1.010	1.010	1.010	40,000
2025-09-09	1.050	1.060	1.050	1.050	1.050	50,678
2025-09-08	1.050	1.050	1.050	1.050	1.050	5
2025-09-05	1.050	1.050	1.050	1.050	1.050	400
2025-09-03	1.150	1.250	1.100	1.100	1.100	94,443
2025-09-02	1.090	1.150	1.090	1.150	1.150	5,478
2025-09-01	1.010	1.080	1.010	1.080	1.080	50,532
2025-08-29	1.010	1.010	1.010	1.010	1.010	1,025

← NewerPage 4 of 16 · 946 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.