Precomp Solutions AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.000 | 1.000 | 0.995 | 0.995 | 0.995 | 20,000 |
| 2024-05-24 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 15,200 |
| 2024-05-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 153 |
| 2024-05-20 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 21,000 |
| 2024-05-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 7,500 |
| 2024-05-15 | 1.220 | 1.220 | 1.060 | 1.060 | 1.060 | 8,018 |
| 2024-05-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 500 |
| 2024-05-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 15,000 |
| 2024-05-08 | 1.040 | 1.040 | 0.925 | 1.000 | 1.000 | 44,197 |
| 2024-05-06 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 20,012 |
| 2024-05-03 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 500 |
| 2024-05-02 | 1.060 | 1.080 | 1.050 | 1.080 | 1.080 | 1,674 |
| 2024-04-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 75 |
| 2024-04-29 | 0.930 | 1.050 | 0.930 | 1.020 | 1.020 | 71,123 |
| 2024-04-26 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 500 |
| 2024-04-24 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 7 |
| 2024-04-18 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 7 |
| 2024-04-17 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 17 |
| 2024-04-16 | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 8 |
| 2024-04-12 | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 15 |
| 2024-04-10 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 500 |
| 2024-04-09 | 1.000 | 1.000 | 0.945 | 0.945 | 0.945 | 510 |
| 2024-04-08 | 0.925 | 0.930 | 0.925 | 0.925 | 0.925 | 3,515 |
| 2024-04-05 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 4,434 |
| 2024-04-04 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 333 |
| 2024-04-03 | 1.100 | 1.100 | 0.920 | 0.940 | 0.940 | 805 |
| 2024-04-02 | 0.955 | 0.955 | 0.935 | 0.935 | 0.935 | 10,903 |
| 2024-03-28 | 0.990 | 0.990 | 0.975 | 0.975 | 0.975 | 700 |
| 2024-03-26 | 0.985 | 0.985 | 0.975 | 0.975 | 0.975 | 16,020 |
| 2024-03-25 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 1,554 |
| 2024-03-22 | 0.955 | 0.965 | 0.930 | 0.965 | 0.965 | 3,017 |
| 2024-03-20 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 15,900 |
| 2024-03-19 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 15,000 |
| 2024-03-18 | 1.060 | 1.060 | 0.990 | 0.990 | 0.990 | 19,737 |
| 2024-03-15 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,000 |
| 2024-03-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 4,196 |
| 2024-03-13 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 7,700 |
| 2024-03-12 | 1.070 | 1.070 | 1.030 | 1.030 | 1.030 | 4,019 |
| 2024-03-11 | 1.230 | 1.230 | 1.090 | 1.090 | 1.090 | 28,490 |
| 2024-03-08 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 1,502 |
| 2024-03-07 | 1.220 | 1.250 | 1.220 | 1.240 | 1.240 | 5,457 |
| 2024-03-06 | 1.220 | 1.220 | 1.140 | 1.140 | 1.140 | 3,195 |
| 2024-03-05 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 9,467 |
| 2024-03-04 | 0.785 | 1.220 | 0.785 | 1.220 | 1.220 | 11,681 |
| 2024-03-01 | 0.760 | 0.760 | 0.755 | 0.755 | 0.755 | 357 |
| 2024-02-29 | 0.675 | 0.675 | 0.655 | 0.675 | 0.675 | 25,142 |
| 2024-02-28 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 25,000 |
| 2024-02-27 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 10,000 |
| 2024-02-26 | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | 7,874 |
| 2024-02-23 | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | 20 |
| 2024-02-22 | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | 100 |
| 2024-02-21 | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 1,189 |
| 2024-02-20 | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 24,200 |
| 2024-02-19 | 0.615 | 0.625 | 0.615 | 0.625 | 0.625 | 28,350 |
| 2024-02-16 | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 328 |
| 2024-02-15 | 0.620 | 0.620 | 0.615 | 0.615 | 0.615 | 21,000 |
| 2024-02-14 | 0.645 | 0.645 | 0.645 | 0.645 | 0.645 | 24,000 |
| 2024-02-13 | 0.690 | 0.690 | 0.670 | 0.670 | 0.670 | 3,000 |
| 2024-02-09 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 1,000 |
| 2024-02-08 | 0.705 | 0.710 | 0.705 | 0.710 | 0.710 | 1,519 |
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.