Precomp Solutions AB (publ) (STO:PCOM.B)
Sweden · Delayed Price · Currency is SEK 0.8700
0.00 (0.00%)
Jan 26, 2026, 1:01 PM CET
Precomp Solutions AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 15,864 |
| Dec 12, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 49,169 |
| Dec 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 30 |
| Dec 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 8,584 |
| Dec 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.58% | 17 |
| Dec 8, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.51% | 44 |
| Dec 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | 280 |
| Dec 4, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 2.06% | 9,010 |
| Dec 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 8 |
| Dec 1, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | - | 1,419 |
| Nov 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 800 |
| Nov 26, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -6.31% | 50,002 |
| Nov 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 4,332 |
| Nov 24, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | 1.51% | 17,514 |
| Nov 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 360 |
| Nov 19, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | 0.51% | 8,336 |
| Nov 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 8,586 |
| Nov 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 1,414 |
| Nov 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,669 |
| Nov 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.40% | 2,732 |
| Nov 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 2,941 |
| Nov 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 495 |
| Nov 5, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | - | 717 |
| Nov 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.54% | 29 |
| Oct 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | 1,000 |
| Oct 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,009 |
| Oct 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.40% | 669 |