Precomp Solutions AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-23 | 1.280 | 1.280 | 1.200 | 1.200 | 1.200 | 14,413 |
| 2024-09-20 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 55 |
| 2024-09-19 | 1.260 | 1.260 | 1.200 | 1.220 | 1.220 | 762 |
| 2024-09-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 14 |
| 2024-09-17 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 5,211 |
| 2024-09-16 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 6,123 |
| 2024-09-13 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 3,360 |
| 2024-09-12 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 10 |
| 2024-09-11 | 1.200 | 1.260 | 1.200 | 1.250 | 1.250 | 2,523 |
| 2024-09-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 50 |
| 2024-09-09 | 1.310 | 1.310 | 1.270 | 1.270 | 1.270 | 1,079 |
| 2024-09-05 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 1,407 |
| 2024-09-04 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 5 |
| 2024-09-03 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 12,035 |
| 2024-08-30 | 1.500 | 1.600 | 1.490 | 1.530 | 1.530 | 26,798 |
| 2024-08-29 | 1.760 | 1.760 | 1.360 | 1.540 | 1.540 | 20,887 |
| 2024-08-28 | 1.900 | 1.900 | 1.710 | 1.750 | 1.750 | 13,334 |
| 2024-08-27 | 2.040 | 2.040 | 1.870 | 1.920 | 1.920 | 84,734 |
| 2024-08-26 | 2.200 | 2.200 | 2.020 | 2.040 | 2.040 | 50,697 |
| 2024-08-23 | 2.160 | 2.160 | 2.020 | 2.060 | 2.060 | 47,355 |
| 2024-08-22 | 2.340 | 2.380 | 2.160 | 2.160 | 2.160 | 28,660 |
| 2024-08-21 | 2.460 | 2.460 | 2.380 | 2.420 | 2.420 | 31,098 |
| 2024-08-20 | 2.200 | 2.560 | 2.200 | 2.460 | 2.460 | 58,671 |
| 2024-08-19 | 1.860 | 2.000 | 1.860 | 2.000 | 2.000 | 24,717 |
| 2024-08-16 | 1.760 | 1.790 | 1.700 | 1.790 | 1.790 | 40,877 |
| 2024-08-15 | 1.490 | 1.700 | 1.490 | 1.700 | 1.700 | 83,833 |
| 2024-08-14 | 1.550 | 1.550 | 1.500 | 1.540 | 1.540 | 25,367 |
| 2024-08-13 | 1.540 | 1.550 | 1.500 | 1.500 | 1.500 | 17,578 |
| 2024-08-12 | 1.330 | 1.600 | 1.330 | 1.510 | 1.510 | 82,939 |
| 2024-08-08 | 1.300 | 1.400 | 1.300 | 1.320 | 1.320 | 16,725 |
| 2024-08-07 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | 1,511 |
| 2024-08-06 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 545 |
| 2024-08-05 | 1.300 | 1.300 | 1.270 | 1.300 | 1.300 | 230 |
| 2024-08-01 | 1.190 | 1.280 | 1.190 | 1.280 | 1.280 | 176 |
| 2024-07-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 80 |
| 2024-07-30 | 1.300 | 1.300 | 1.270 | 1.280 | 1.280 | 5,377 |
| 2024-07-29 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 20,102 |
| 2024-07-26 | 1.170 | 1.270 | 1.170 | 1.270 | 1.270 | 151 |
| 2024-07-24 | 1.170 | 1.250 | 1.170 | 1.250 | 1.250 | 4,060 |
| 2024-07-23 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 35 |
| 2024-07-22 | 1.260 | 1.260 | 1.160 | 1.260 | 1.260 | 10,476 |
| 2024-07-19 | 1.320 | 1.320 | 1.160 | 1.160 | 1.160 | 19,033 |
| 2024-07-18 | 1.210 | 1.350 | 1.190 | 1.280 | 1.280 | 45,863 |
| 2024-07-16 | 1.230 | 1.300 | 1.210 | 1.220 | 1.220 | 17,220 |
| 2024-07-15 | 1.220 | 1.220 | 1.190 | 1.220 | 1.220 | 13,560 |
| 2024-07-10 | 1.120 | 1.250 | 1.120 | 1.210 | 1.210 | 18,578 |
| 2024-07-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 |
| 2024-07-05 | 1.090 | 1.140 | 1.090 | 1.140 | 1.140 | 14,407 |
| 2024-07-04 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 46 |
| 2024-07-02 | 1.060 | 1.080 | 1.050 | 1.050 | 1.050 | 7,032 |
| 2024-07-01 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,352 |
| 2024-06-28 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 3,694 |
| 2024-06-25 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 2024-06-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2024-06-17 | 0.970 | 1.020 | 0.970 | 1.020 | 1.020 | 58,000 |
| 2024-06-14 | 1.020 | 1.020 | 0.975 | 0.975 | 0.975 | 31,200 |
| 2024-06-12 | 1.020 | 1.140 | 1.020 | 1.030 | 1.030 | 14,083 |
| 2024-06-07 | 0.995 | 1.050 | 0.995 | 1.050 | 1.050 | 5,350 |
| 2024-06-04 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 53 |
| 2024-05-31 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 69 |
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.