Precomp Solutions AB (publ) (STO:PCOM.B)
Sweden · Delayed Price · Currency is SEK 1.060
-0.030 (-2.75%)
Nov 3, 2026, 5:25 PM CET
Precomp Solutions AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 7,656 |
| Nov 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 1,441 |
| Oct 30, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 1,171 |
| Oct 29, 2026 | 1.11 | 1.20 | 1.09 | 1.09 | 1.09 | -9.17% | 38,133 |
| Oct 28, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 879 |
| Oct 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 20 |
| Oct 26, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 3.39% | 1,948 |
| Oct 23, 2026 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -4.84% | 86,995 |
| Oct 22, 2026 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | - | 41,500 |
| Oct 21, 2026 | 1.31 | 1.31 | 1.18 | 1.24 | 1.24 | -6.77% | 63,730 |
| Oct 20, 2026 | 1.36 | 1.36 | 1.24 | 1.33 | 1.33 | -2.21% | 145,175 |
| Oct 19, 2026 | 1.42 | 1.77 | 1.35 | 1.36 | 1.36 | -2.16% | 278,954 |
| Oct 16, 2026 | 1.51 | 1.51 | 1.39 | 1.39 | 1.39 | -7.95% | 109,471 |
| Oct 15, 2026 | 1.93 | 1.93 | 1.40 | 1.51 | 1.51 | -22.16% | 176,741 |
| Oct 14, 2026 | 1.72 | 2.42 | 1.72 | 1.94 | 1.94 | 10.23% | 45,291 |
| Oct 13, 2026 | 1.82 | 1.84 | 1.68 | 1.76 | 1.76 | -3.83% | 48,862 |
| Oct 12, 2026 | 1.35 | 1.98 | 1.35 | 1.83 | 1.83 | 35.56% | 231,951 |
| Oct 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | 79 |
| Oct 7, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 10,957 |
| Oct 5, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | 0.76% | 6,300 |
| Oct 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | 1,910 |
| Sep 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 427 |
| Sep 29, 2026 | 1.33 | 1.46 | 1.32 | 1.36 | 1.36 | 4.62% | 34,782 |
| Sep 28, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 16,643 |
| Sep 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 2,651 |
| Sep 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 8,008 |
| Sep 23, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -3.08% | 9,043 |
| Sep 22, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 5,855 |
| Sep 21, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 64 |
| Sep 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 3,662 |
| Sep 17, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | 2.31% | 23,700 |
| Sep 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,593 |
| Sep 15, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 27,751 |
| Sep 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,489 |
| Sep 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 3,511 |
| Sep 10, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.78% | 15,000 |
| Sep 9, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -5.15% | 8,888 |
| Sep 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | 146 |
| Sep 4, 2026 | 1.34 | 1.38 | 1.29 | 1.33 | 1.33 | -0.75% | 37,526 |
| Sep 3, 2026 | 1.27 | 1.40 | 1.24 | 1.34 | 1.34 | 12.61% | 66,272 |
| Sep 2, 2026 | 1.24 | 1.26 | 1.18 | 1.19 | 1.19 | -2.46% | 38,255 |
| Sep 1, 2026 | 1.28 | 1.33 | 1.22 | 1.22 | 1.22 | -8.27% | 50,353 |
| Aug 31, 2026 | 1.20 | 1.40 | 1.20 | 1.33 | 1.33 | 11.76% | 145,125 |
| Aug 28, 2026 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 37,719 |
| Aug 27, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 8,226 |
| Aug 26, 2026 | 1.23 | 1.24 | 1.16 | 1.18 | 1.18 | -3.28% | 98,535 |
| Aug 25, 2026 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | - | 101,615 |
| Aug 24, 2026 | 1.21 | 1.26 | 1.18 | 1.22 | 1.22 | -4.69% | 20,476 |
| Aug 21, 2026 | 1.19 | 1.66 | 1.18 | 1.28 | 1.28 | 8.47% | 255,710 |
| Aug 20, 2026 | 1.34 | 1.40 | 1.18 | 1.18 | 1.18 | -4.84% | 66,362 |