Precomp Solutions AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-28	1.050	1.200	0.955	0.955	0.955	64,961
2025-08-27	1.110	1.130	1.040	1.070	1.070	17,842
2025-08-26	1.140	1.140	1.090	1.110	1.110	11,314
2025-08-25	1.120	1.140	1.120	1.140	1.140	1,700
2025-08-22	1.060	1.240	1.040	1.120	1.120	79,745
2025-08-21	1.100	1.100	1.000	1.000	1.000	30,200
2025-08-20	1.250	1.250	1.100	1.100	1.100	43,048
2025-08-19	0.955	1.180	0.955	1.060	1.060	93,707
2025-08-18	0.860	1.100	0.860	1.100	1.100	59,885
2025-08-15	0.880	1.340	0.880	0.965	0.965	42,525
2025-08-14	0.845	1.600	0.840	0.950	0.950	87,275
2025-08-13	0.820	0.835	0.820	0.835	0.835	5,000
2025-08-11	0.815	0.815	0.815	0.815	0.815	550
2025-08-08	0.815	0.815	0.815	0.815	0.815	4
2025-08-07	0.835	0.855	0.835	0.855	0.855	2,200
2025-08-05	0.875	0.875	0.840	0.840	0.840	2,160
2025-08-04	0.870	0.875	0.870	0.875	0.875	766
2025-08-01	0.820	0.870	0.820	0.870	0.870	13,870
2025-07-31	0.825	0.825	0.820	0.820	0.820	51
2025-07-30	0.780	0.820	0.780	0.785	0.785	6,120
2025-07-29	0.735	0.750	0.730	0.745	0.745	49,368
2025-07-28	0.705	0.705	0.705	0.705	0.705	3,977
2025-07-25	0.745	0.750	0.745	0.750	0.750	6,000
2025-07-24	0.705	0.705	0.700	0.700	0.700	13,327
2025-07-23	0.750	0.750	0.750	0.750	0.750	8
2025-07-22	0.750	0.750	0.750	0.750	0.750	13,066
2025-07-21	0.725	0.725	0.725	0.725	0.725	9,997
2025-07-16	0.730	0.730	0.730	0.730	0.730	61
2025-07-15	0.750	0.755	0.750	0.755	0.755	7,000
2025-07-10	0.730	0.750	0.730	0.750	0.750	3,080
2025-07-08	0.725	0.750	0.725	0.750	0.750	11,105
2025-07-07	0.750	0.750	0.750	0.750	0.750	100
2025-07-04	0.740	0.740	0.740	0.740	0.740	15,000
2025-07-02	0.765	0.765	0.740	0.740	0.740	7,250
2025-06-27	0.740	0.740	0.740	0.740	0.740	74
2025-06-26	0.765	0.765	0.765	0.765	0.765	370
2025-06-25	0.740	0.740	0.740	0.740	0.740	247
2025-06-23	0.770	0.770	0.770	0.770	0.770	1,000
2025-06-19	0.770	0.770	0.770	0.770	0.770	466
2025-06-16	0.800	0.800	0.735	0.790	0.790	61,997
2025-06-11	0.800	0.800	0.800	0.800	0.800	2
2025-06-10	0.850	0.850	0.850	0.850	0.850	8
2025-06-09	0.845	0.845	0.815	0.815	0.815	2,131
2025-06-05	0.795	0.795	0.795	0.795	0.795	1,000
2025-06-04	0.795	0.795	0.795	0.795	0.795	10
2025-05-30	0.795	0.795	0.795	0.795	0.795	3,196
2025-05-28	0.800	0.800	0.795	0.795	0.795	8,000
2025-05-26	0.775	0.775	0.775	0.775	0.775	719
2025-05-23	0.820	0.820	0.810	0.810	0.810	3,214
2025-05-22	0.775	0.775	0.775	0.775	0.775	6,800
2025-05-21	0.775	0.780	0.775	0.780	0.780	30,280
2025-05-19	0.715	0.770	0.715	0.770	0.770	511
2025-05-14	0.795	0.825	0.775	0.775	0.775	22,632
2025-05-09	0.785	0.835	0.785	0.835	0.835	11,398
2025-05-08	0.745	0.765	0.745	0.765	0.765	17
2025-05-07	0.750	0.750	0.750	0.750	0.750	5
2025-05-06	0.750	0.750	0.750	0.750	0.750	32
2025-05-05	0.785	0.800	0.760	0.760	0.760	4,000
2025-05-02	0.840	0.840	0.840	0.840	0.840	2,000
2025-04-29	0.900	0.900	0.805	0.805	0.805	34,036

← NewerPage 5 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.