Precomp Solutions AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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