Precomp Solutions AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.420 | 1.770 | 1.350 | 1.360 | 1.360 | 278,954 |
| 2026-10-16 | 1.510 | 1.510 | 1.390 | 1.390 | 1.390 | 109,471 |
| 2026-10-15 | 1.930 | 1.930 | 1.400 | 1.510 | 1.510 | 176,741 |
| 2026-10-14 | 1.720 | 2.420 | 1.720 | 1.940 | 1.940 | 45,291 |
| 2026-10-13 | 1.820 | 1.840 | 1.680 | 1.760 | 1.760 | 48,862 |
| 2026-10-12 | 1.350 | 1.980 | 1.350 | 1.830 | 1.830 | 231,951 |
| 2026-10-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-10-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 79 |
| 2026-10-07 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 10,957 |
| 2026-10-06 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-10-05 | 1.360 | 1.370 | 1.330 | 1.330 | 1.330 | 6,300 |
| 2026-10-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,910 |
| 2026-09-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 427 |
| 2026-09-29 | 1.330 | 1.460 | 1.320 | 1.360 | 1.360 | 34,782 |
| 2026-09-28 | 1.290 | 1.300 | 1.270 | 1.300 | 1.300 | 16,643 |
| 2026-09-25 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 2,651 |
| 2026-09-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 8,008 |
| 2026-09-23 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 9,043 |
| 2026-09-22 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 5,855 |
| 2026-09-21 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 64 |
| 2026-09-18 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 3,662 |
| 2026-09-17 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 23,700 |
| 2026-09-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,593 |
| 2026-09-15 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 27,751 |
| 2026-09-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,489 |
| 2026-09-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 3,511 |
| 2026-09-10 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 15,000 |
| 2026-09-09 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 8,888 |
| 2026-09-07 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 146 |
| 2026-09-04 | 1.340 | 1.380 | 1.290 | 1.330 | 1.330 | 37,526 |
| 2026-09-03 | 1.270 | 1.400 | 1.240 | 1.340 | 1.340 | 66,272 |
| 2026-09-02 | 1.240 | 1.260 | 1.180 | 1.190 | 1.190 | 38,255 |
| 2026-09-01 | 1.280 | 1.330 | 1.220 | 1.220 | 1.220 | 50,353 |
| 2026-08-31 | 1.200 | 1.400 | 1.200 | 1.330 | 1.330 | 145,125 |
| 2026-08-28 | 1.180 | 1.190 | 1.150 | 1.190 | 1.190 | 37,719 |
| 2026-08-27 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 8,226 |
| 2026-08-26 | 1.230 | 1.240 | 1.160 | 1.180 | 1.180 | 98,535 |
| 2026-08-25 | 1.220 | 1.260 | 1.220 | 1.220 | 1.220 | 101,615 |
| 2026-08-24 | 1.210 | 1.260 | 1.180 | 1.220 | 1.220 | 20,476 |
| 2026-08-21 | 1.190 | 1.660 | 1.180 | 1.280 | 1.280 | 255,710 |
| 2026-08-20 | 1.340 | 1.400 | 1.180 | 1.180 | 1.180 | 66,362 |
| 2026-08-19 | 1.430 | 1.510 | 1.210 | 1.240 | 1.240 | 67,563 |
| 2026-08-18 | 1.530 | 1.990 | 1.290 | 1.340 | 1.340 | 235,635 |
| 2026-08-17 | 1.690 | 1.690 | 1.380 | 1.450 | 1.450 | 98,130 |
| 2026-08-14 | 2.020 | 2.140 | 1.610 | 1.700 | 1.700 | 227,174 |
| 2026-08-13 | 1.280 | 3.680 | 1.280 | 2.000 | 2.000 | 771,738 |
| 2026-08-12 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 2,030 |
| 2026-08-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 10,000 |
| 2026-08-10 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 12,650 |
| 2026-08-07 | 1.330 | 1.330 | 1.250 | 1.250 | 1.250 | 19,411 |
| 2026-08-06 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 12,807 |
| 2026-08-05 | 1.220 | 1.420 | 1.150 | 1.420 | 1.420 | 53,272 |
| 2026-08-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 500 |
| 2026-08-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 80 |
| 2026-07-31 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 13,000 |
| 2026-07-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 10,294 |
| 2026-07-27 | 1.360 | 1.360 | 1.280 | 1.280 | 1.280 | 35,294 |
| 2026-07-24 | 1.340 | 1.350 | 1.310 | 1.310 | 1.310 | 23,431 |
| 2026-07-23 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 12,400 |
| 2026-07-20 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 10,031 |
Page 1 of 16 · 949 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.