Precomp Solutions AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 0.845 | 0.845 | 0.790 | 0.835 | 0.835 | 3,721 |
| 2024-12-30 | 1.000 | 1.000 | 0.785 | 0.845 | 0.845 | 105,465 |
| 2024-12-27 | 0.795 | 1.000 | 0.795 | 1.000 | 1.000 | 31,917 |
| 2024-12-23 | 0.730 | 0.780 | 0.730 | 0.780 | 0.780 | 19,195 |
| 2024-12-20 | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 25 |
| 2024-12-18 | 0.780 | 0.945 | 0.735 | 0.785 | 0.785 | 63,619 |
| 2024-12-17 | 0.785 | 0.785 | 0.735 | 0.745 | 0.745 | 7,245 |
| 2024-12-13 | 0.770 | 0.785 | 0.770 | 0.785 | 0.785 | 376 |
| 2024-12-11 | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | 518 |
| 2024-12-10 | 0.920 | 0.920 | 0.755 | 0.785 | 0.785 | 32,450 |
| 2024-12-09 | 0.730 | 0.770 | 0.730 | 0.770 | 0.770 | 17,392 |
| 2024-12-06 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 42 |
| 2024-12-05 | 0.765 | 0.820 | 0.765 | 0.820 | 0.820 | 188 |
| 2024-12-04 | 0.755 | 0.755 | 0.750 | 0.750 | 0.750 | 1,500 |
| 2024-12-03 | 0.820 | 0.820 | 0.800 | 0.800 | 0.800 | 482 |
| 2024-12-02 | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 45 |
| 2024-11-29 | 0.820 | 0.820 | 0.750 | 0.790 | 0.790 | 27,689 |
| 2024-11-28 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 229 |
| 2024-11-27 | 0.860 | 0.870 | 0.815 | 0.870 | 0.870 | 3,046 |
| 2024-11-26 | 1.200 | 1.200 | 0.725 | 0.810 | 0.810 | 77,059 |
| 2024-11-25 | 0.710 | 1.210 | 0.705 | 1.200 | 1.200 | 89,584 |
| 2024-11-22 | 0.750 | 0.750 | 0.695 | 0.700 | 0.700 | 38,922 |
| 2024-11-21 | 0.750 | 0.750 | 0.695 | 0.750 | 0.750 | 33,032 |
| 2024-11-20 | 0.770 | 0.805 | 0.760 | 0.760 | 0.760 | 39,078 |
| 2024-11-18 | 0.840 | 0.840 | 0.805 | 0.805 | 0.805 | 1,501 |
| 2024-11-15 | 0.855 | 0.855 | 0.835 | 0.835 | 0.835 | 26,132 |
| 2024-11-14 | 0.920 | 0.920 | 0.895 | 0.895 | 0.895 | 21,502 |
| 2024-11-13 | 0.940 | 0.940 | 0.920 | 0.920 | 0.920 | 10,025 |
| 2024-11-12 | 0.995 | 0.995 | 0.915 | 0.950 | 0.950 | 37,906 |
| 2024-11-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,773 |
| 2024-11-08 | 1.030 | 1.030 | 0.995 | 1.020 | 1.020 | 306 |
| 2024-11-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 100 |
| 2024-11-06 | 1.070 | 1.070 | 1.010 | 1.030 | 1.030 | 55,261 |
| 2024-11-05 | 1.050 | 1.120 | 1.050 | 1.080 | 1.080 | 66,200 |
| 2024-11-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 128 |
| 2024-11-01 | 1.050 | 1.100 | 1.040 | 1.080 | 1.080 | 35,752 |
| 2024-10-31 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 10,000 |
| 2024-10-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 719 |
| 2024-10-29 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 236 |
| 2024-10-28 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 5,559 |
| 2024-10-25 | 1.110 | 1.110 | 1.080 | 1.100 | 1.100 | 30,318 |
| 2024-10-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 12,500 |
| 2024-10-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 8 |
| 2024-10-21 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 9 |
| 2024-10-17 | 1.290 | 1.290 | 1.190 | 1.190 | 1.190 | 92,367 |
| 2024-10-16 | 1.500 | 1.540 | 1.150 | 1.260 | 1.260 | 127,041 |
| 2024-10-15 | 1.590 | 1.590 | 1.470 | 1.500 | 1.500 | 71,755 |
| 2024-10-14 | 1.620 | 1.620 | 1.410 | 1.600 | 1.600 | 37,320 |
| 2024-10-11 | 1.470 | 1.680 | 1.470 | 1.620 | 1.620 | 26,344 |
| 2024-10-10 | 1.250 | 1.600 | 1.250 | 1.470 | 1.470 | 32,811 |
| 2024-10-09 | 1.240 | 1.250 | 1.220 | 1.250 | 1.250 | 4,043 |
| 2024-10-08 | 1.240 | 1.250 | 1.220 | 1.250 | 1.250 | 9,078 |
| 2024-10-07 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 5,788 |
| 2024-10-02 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 300 |
| 2024-10-01 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 13,100 |
| 2024-09-30 | 1.170 | 1.170 | 1.140 | 1.170 | 1.170 | 1,288 |
| 2024-09-27 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 620 |
| 2024-09-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 3,000 |
| 2024-09-25 | 1.210 | 1.210 | 1.160 | 1.170 | 1.170 | 33,840 |
| 2024-09-24 | 1.220 | 1.220 | 1.190 | 1.210 | 1.210 | 544 |
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.