Precomp Solutions AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	0.865	0.900	0.865	0.865	0.865	19,562
2025-04-25	0.865	0.865	0.865	0.865	0.865	3,629
2025-04-24	0.835	0.860	0.830	0.860	0.860	26,272
2025-04-23	0.705	0.805	0.705	0.805	0.805	47,336
2025-04-22	0.740	0.740	0.705	0.740	0.740	12,001
2025-04-17	0.745	0.745	0.745	0.745	0.745	13,000
2025-04-15	0.765	0.765	0.755	0.755	0.755	1,400
2025-04-14	0.700	0.755	0.700	0.755	0.755	85,900
2025-04-10	0.760	0.765	0.760	0.765	0.765	21,000
2025-04-09	0.750	0.750	0.750	0.750	0.750	6,800
2025-04-08	0.750	0.750	0.700	0.745	0.745	54,036
2025-04-07	0.810	0.810	0.750	0.750	0.750	9,121
2025-04-04	0.815	0.815	0.810	0.810	0.810	2,880
2025-04-03	0.810	0.810	0.810	0.810	0.810	20
2025-04-01	0.790	0.820	0.790	0.820	0.820	19,060
2025-03-31	0.795	0.795	0.795	0.795	0.795	3
2025-03-28	0.795	0.795	0.795	0.795	0.795	800
2025-03-26	0.790	0.840	0.790	0.840	0.840	10,339
2025-03-24	0.810	0.845	0.790	0.845	0.845	387
2025-03-21	0.805	0.805	0.805	0.805	0.805	21
2025-03-20	0.850	0.860	0.850	0.860	0.860	21,934
2025-03-17	0.855	0.855	0.855	0.855	0.855	3,850
2025-03-13	0.895	0.895	0.895	0.895	0.895	40
2025-03-12	0.845	0.895	0.845	0.895	0.895	11,040
2025-03-11	0.895	0.895	0.845	0.895	0.895	21,173
2025-03-10	0.910	0.950	0.910	0.910	0.910	36,002
2025-03-07	0.915	0.915	0.915	0.915	0.915	2,774
2025-03-06	0.945	0.945	0.945	0.945	0.945	300
2025-03-05	0.965	0.970	0.965	0.970	0.970	14,000
2025-03-04	0.965	0.965	0.965	0.965	0.965	10
2025-03-03	0.990	0.990	0.920	0.965	0.965	35,538
2025-02-28	0.920	0.920	0.920	0.920	0.920	10
2025-02-27	0.990	0.990	0.990	0.990	0.990	202
2025-02-25	0.955	0.985	0.955	0.985	0.985	12,203
2025-02-24	0.980	0.980	0.955	0.955	0.955	6,860
2025-02-21	1.030	1.030	0.965	1.010	1.010	9,762
2025-02-20	1.100	1.450	1.020	1.070	1.070	156,280
2025-02-19	0.990	1.020	0.990	1.010	1.010	28,200
2025-02-18	0.955	0.960	0.950	0.960	0.960	25,507
2025-02-17	0.905	0.905	0.905	0.905	0.905	140
2025-02-11	0.905	0.905	0.900	0.900	0.900	17,595
2025-02-10	0.765	0.925	0.765	0.925	0.925	440
2025-02-07	0.920	0.920	0.920	0.920	0.920	188
2025-02-06	0.920	0.990	0.920	0.990	0.990	717
2025-02-03	1.020	1.020	0.930	0.930	0.930	11,570
2025-01-31	1.020	1.020	1.010	1.010	1.010	486
2025-01-30	1.040	1.040	0.945	0.945	0.945	12
2025-01-29	1.030	1.030	1.030	1.030	1.030	213
2025-01-27	1.030	1.030	1.030	1.030	1.030	482
2025-01-24	1.100	1.100	1.010	1.010	1.010	50,339
2025-01-23	0.875	1.140	0.875	1.020	1.020	29,891
2025-01-20	0.935	0.935	0.935	0.935	0.935	1
2025-01-16	0.980	0.980	0.940	0.940	0.940	11,734
2025-01-15	0.940	0.940	0.940	0.940	0.940	674
2025-01-14	0.870	0.945	0.870	0.940	0.940	5,080
2025-01-13	0.830	0.830	0.805	0.820	0.820	662
2025-01-10	0.810	1.320	0.810	0.830	0.830	49,991
2025-01-08	0.765	0.800	0.765	0.800	0.800	24,002
2025-01-07	0.815	0.825	0.785	0.785	0.785	30,744
2025-01-03	0.820	0.820	0.785	0.785	0.785	550

← NewerPage 6 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.