Precomp Solutions AB (publ) (STO:PCOM.B)
Sweden · Delayed Price · Currency is SEK 0.8900
-0.0150 (-1.66%)
Mar 20, 2026, 2:10 PM CET
Precomp Solutions AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.55% | 24,176 |
| Mar 10, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 6 |
| Mar 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | 1,524 |
| Mar 6, 2026 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -3.55% | 5,542 |
| Mar 5, 2026 | 0.92 | 1.00 | 0.92 | 0.99 | 0.99 | 8.24% | 410,864 |
| Mar 4, 2026 | 0.89 | 0.92 | 0.87 | 0.91 | 0.91 | 2.25% | 135,506 |
| Mar 3, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | 2.30% | 50,009 |
| Mar 2, 2026 | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | -3.33% | 55,850 |
| Feb 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 800 |
| Feb 26, 2026 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 45,383 |
| Feb 25, 2026 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | - | 8,577 |
| Feb 24, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 25,514 |
| Feb 23, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | 0.53% | 38,962 |
| Feb 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.56% | 5,321 |
| Feb 19, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 2.67% | 37,103 |
| Feb 18, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 6.25% | 17,347 |
| Feb 16, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.76% | 2 |
| Feb 13, 2026 | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | 4.02% | 5,319 |
| Feb 12, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1,500 |
| Feb 9, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1,211 |
| Feb 6, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 5,747 |
| Feb 5, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | - | 23,968 |
| Feb 4, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -3.33% | 36,040 |
| Feb 3, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 14,656 |
| Feb 2, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 4.05% | 60,303 |
| Jan 30, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 23,000 |
| Jan 28, 2026 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | - | 31,397 |
| Jan 27, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -0.57% | 10,918 |
| Jan 26, 2026 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | - | 51,001 |
| Jan 23, 2026 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 0.58% | 38,587 |
| Jan 22, 2026 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -3.89% | 29,602 |
| Jan 21, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -2.70% | 2,347 |
| Jan 20, 2026 | 1.04 | 1.04 | 0.90 | 0.93 | 0.93 | -15.91% | 220,043 |
| Jan 19, 2026 | 1.18 | 1.18 | 0.97 | 1.10 | 1.10 | -3.51% | 574,959 |
| Jan 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 4,973 |
| Jan 15, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 141 |
| Jan 14, 2026 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | - | 14,425 |
| Jan 13, 2026 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | 1.77% | 20,643 |
| Jan 12, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 3.67% | 4,185 |
| Jan 8, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 860 |
| Jan 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | 76 |
| Jan 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,980 |
| Dec 30, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.52% | 54,358 |
| Dec 29, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.50% | 507 |
| Dec 23, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 2,050 |
| Dec 22, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 1,200 |
| Dec 19, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 46,598 |
| Dec 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 659 |
| Dec 17, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 215 |
| Dec 16, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 9,925 |