Precomp Solutions AB (publ) (STO:PCOM.B)
Sweden · Delayed Price · Currency is SEK 1.270
+0.010 (0.79%)
Sep 24, 2026, 12:01 PM CET
Precomp Solutions AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1.43 | 1.51 | 1.21 | 1.24 | 1.24 | -7.46% | 67,563 |
| Aug 18, 2026 | 1.53 | 1.99 | 1.29 | 1.34 | 1.34 | -7.59% | 235,635 |
| Aug 17, 2026 | 1.69 | 1.69 | 1.38 | 1.45 | 1.45 | -14.71% | 98,130 |
| 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 |