Precomp Solutions AB (publ) (STO:PCOM.B)
Sweden · Delayed Price · Currency is SEK 1.700
-0.300 (-15.00%)
Aug 14, 2026, 5:29 PM CET
Precomp Solutions AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.02 | 2.14 | 1.61 | 1.70 | 1.70 | -15.00% | 227,174 |
| Aug 13, 2026 | 1.28 | 3.68 | 1.28 | 2.00 | 2.00 | 60.00% | 771,738 |
| Aug 12, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 2,030 |
| Aug 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 10,000 |
| Aug 10, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 12,650 |
| Aug 7, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -3.10% | 19,411 |
| Aug 6, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -9.15% | 12,807 |
| Aug 5, 2026 | 1.22 | 1.42 | 1.15 | 1.42 | 1.42 | 16.39% | 53,272 |
| Aug 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.39% | 500 |
| Aug 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 80 |
| Jul 31, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -4.84% | 13,000 |
| Jul 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | 10,294 |
| Jul 27, 2026 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -2.29% | 35,294 |
| Jul 24, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | 1.55% | 23,431 |
| Jul 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 12,400 |
| Jul 20, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | - | 10,031 |
| Jul 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 120 |
| Jul 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 76 |
| Jul 14, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | - | 1,286 |
| Jul 13, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 1,276 |
| Jul 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 33 |
| Jul 9, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -4.58% | 12,617 |
| Jul 8, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 2,011 |
| Jul 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 6.67% | 838 |
| Jul 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -8.40% | 120 |
| Jul 3, 2026 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -5.07% | 14,703 |
| Jul 2, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 41 |
| Jun 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 8,734 |
| Jun 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.68% | 1,322 |
| Jun 25, 2026 | 1.37 | 1.41 | 1.36 | 1.36 | 1.36 | -6.21% | 11,459 |
| Jun 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 6,953 |
| Jun 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 490 |
| Jun 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 1,666 |
| Jun 16, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | 2.01% | 18,228 |
| Jun 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1,474 |
| Jun 12, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -1.97% | 930 |
| Jun 11, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | 468 |
| Jun 10, 2026 | 1.59 | 1.59 | 1.50 | 1.53 | 1.53 | -3.77% | 9,596 |
| Jun 9, 2026 | 1.59 | 1.65 | 1.59 | 1.59 | 1.59 | - | 3,959 |
| Jun 8, 2026 | 1.63 | 1.65 | 1.59 | 1.59 | 1.59 | -3.05% | 962 |
| Jun 5, 2026 | 1.64 | 1.72 | 1.64 | 1.64 | 1.64 | -0.61% | 40,010 |
| Jun 4, 2026 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | 0.61% | 972 |
| Jun 3, 2026 | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | - | 1,537 |
| Jun 2, 2026 | 1.70 | 1.71 | 1.59 | 1.64 | 1.64 | -4.09% | 53,057 |
| Jun 1, 2026 | 1.50 | 1.73 | 1.45 | 1.71 | 1.71 | 11.76% | 46,847 |
| May 29, 2026 | 1.71 | 1.78 | 1.34 | 1.53 | 1.53 | -10.53% | 76,138 |
| May 28, 2026 | 1.31 | 4.22 | 1.31 | 1.71 | 1.71 | 34.65% | 206,639 |
| May 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 13,000 |
| 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 |