Precomp Solutions AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	1.23	1.27	1.23	1.27	1.27	3.25%	1,039
May 21, 2026	1.27	1.27	1.23	1.23	1.23	-3.15%	467
May 20, 2026	1.23	1.27	1.23	1.27	1.27	4.96%	933
May 19, 2026	1.21	1.21	1.21	1.21	1.21	-	400
May 18, 2026	1.25	1.25	1.21	1.21	1.21	-3.20%	506
May 15, 2026	1.25	1.25	1.25	1.25	1.25	-	520
May 12, 2026	1.25	1.25	1.25	1.25	1.25	3.31%	12,375
May 11, 2026	1.21	1.25	1.21	1.21	1.21	-1.63%	45,475
May 8, 2026	1.29	1.29	1.21	1.23	1.23	-6.11%	13,889
May 7, 2026	1.37	1.37	1.31	1.31	1.31	-5.76%	35,143
May 6, 2026	1.22	1.39	1.22	1.39	1.39	13.93%	49,514
May 5, 2026	1.18	1.22	1.18	1.22	1.22	11.93%	250
May 4, 2026	0.93	1.20	0.93	1.09	1.09	17.20%	40,570
Apr 30, 2026	0.93	0.93	0.93	0.93	0.93	-	913
Apr 28, 2026	0.97	0.97	0.93	0.93	0.93	-3.63%	9,720
Apr 27, 2026	0.93	0.97	0.93	0.97	0.97	3.76%	10,382
Apr 24, 2026	0.95	0.95	0.93	0.93	0.93	-	3,257
Apr 23, 2026	0.93	0.93	0.93	0.93	0.93	1.64%	12,101
Apr 22, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	8,196
Apr 17, 2026	0.91	0.91	0.91	0.91	0.91	-	5,000
Apr 16, 2026	0.94	0.94	0.91	0.91	0.91	-0.55%	7,809
Apr 15, 2026	0.88	0.91	0.88	0.91	0.91	3.41%	38,226
Apr 14, 2026	0.88	0.88	0.88	0.88	0.88	-	56
Apr 13, 2026	0.88	0.88	0.88	0.88	0.88	-2.76%	41
Apr 9, 2026	0.89	0.91	0.89	0.91	0.91	2.84%	17,634
Apr 8, 2026	0.90	0.90	0.88	0.88	0.88	-1.68%	4,024
Apr 7, 2026	0.90	0.90	0.90	0.90	0.90	-3.24%	12,250
Apr 2, 2026	0.93	0.93	0.93	0.93	0.93	-2.63%	270
Apr 1, 2026	0.95	0.95	0.93	0.95	0.95	6.15%	40,906
Mar 31, 2026	0.92	0.93	0.90	0.90	0.90	-3.24%	22,554
Mar 30, 2026	0.93	0.93	0.93	0.93	0.93	1.65%	12,100
Mar 27, 2026	0.91	0.91	0.91	0.91	0.91	-	12,100
Mar 26, 2026	0.89	0.91	0.88	0.91	0.91	-0.55%	24,794
Mar 24, 2026	0.95	0.95	0.90	0.92	0.92	-1.61%	187,110
Mar 23, 2026	0.89	0.94	0.89	0.93	0.93	4.49%	93,500
Mar 20, 2026	0.92	0.92	0.89	0.89	0.89	-1.66%	97,246
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