Precomp Solutions AB Class B PCOM_B
OMXSTO · Sweden · Producer Manufacturing
SEK 1.360.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 1.36 | 0.00% | SEK 1.36 | SEK 1.36 | SEK 1.36 | 427 |
| 2026-09-29 | SEK 1.36 | +4.62% | SEK 1.33 | SEK 1.46 | SEK 1.32 | 34.78K |
| 2026-09-28 | SEK 1.30 | +2.36% | SEK 1.29 | SEK 1.30 | SEK 1.27 | 16.64K |
| 2026-09-25 | SEK 1.27 | 0.00% | SEK 1.27 | SEK 1.27 | SEK 1.27 | 2.65K |
| 2026-09-24 | SEK 1.27 | +0.79% | SEK 1.27 | SEK 1.27 | SEK 1.27 | 8.01K |
| 2026-09-23 | SEK 1.26 | -3.08% | SEK 1.25 | SEK 1.26 | SEK 1.25 | 9.04K |
| 2026-09-22 | SEK 1.30 | -0.76% | SEK 1.31 | SEK 1.31 | SEK 1.30 | 5.86K |
| 2026-09-21 | SEK 1.31 | -1.50% | SEK 1.33 | SEK 1.33 | SEK 1.31 | 64 |
| 2026-09-18 | SEK 1.33 | 0.00% | SEK 1.33 | SEK 1.33 | SEK 1.33 | 3.66K |
| 2026-09-17 | SEK 1.33 | +2.31% | SEK 1.37 | SEK 1.37 | SEK 1.33 | 23.70K |
| 2026-09-16 | SEK 1.30 | 0.00% | SEK 1.30 | SEK 1.30 | SEK 1.30 | 1.59K |
| 2026-09-15 | SEK 1.30 | -0.76% | SEK 1.31 | SEK 1.31 | SEK 1.30 | 27.75K |
| 2026-09-14 | SEK 1.31 | 0.00% | SEK 1.31 | SEK 1.31 | SEK 1.31 | 1.49K |
| 2026-09-11 | SEK 1.31 | +0.77% | SEK 1.31 | SEK 1.31 | SEK 1.31 | 3.51K |
| 2026-09-10 | SEK 1.30 | +0.78% | SEK 1.31 | SEK 1.31 | SEK 1.30 | 15.00K |
| 2026-09-09 | SEK 1.29 | -5.15% | SEK 1.32 | SEK 1.32 | SEK 1.29 | 8.89K |
| 2026-09-08 | SEK 1.36 | 0.00% | SEK 1.36 | SEK 1.36 | SEK 1.36 | 0 |
| 2026-09-07 | SEK 1.36 | +2.26% | SEK 1.36 | SEK 1.36 | SEK 1.36 | 146 |
| 2026-09-04 | SEK 1.33 | -0.75% | SEK 1.34 | SEK 1.38 | SEK 1.29 | 37.53K |
| 2026-09-03 | SEK 1.34 | +12.61% | SEK 1.27 | SEK 1.40 | SEK 1.24 | 66.27K |
| 2026-09-02 | SEK 1.19 | -2.46% | SEK 1.24 | SEK 1.26 | SEK 1.18 | 38.26K |
| 2026-09-01 | SEK 1.22 | -8.27% | SEK 1.28 | SEK 1.33 | SEK 1.22 | 50.35K |
| 2026-08-31 | SEK 1.33 | +11.76% | SEK 1.20 | SEK 1.40 | SEK 1.20 | 145.13K |
| 2026-08-28 | SEK 1.19 | +2.59% | SEK 1.18 | SEK 1.19 | SEK 1.15 | 37.72K |
| 2026-08-27 | SEK 1.16 | -1.69% | SEK 1.17 | SEK 1.17 | SEK 1.16 | 8.23K |
| 2026-08-26 | SEK 1.18 | -3.28% | SEK 1.23 | SEK 1.24 | SEK 1.16 | 98.54K |
| 2026-08-25 | SEK 1.22 | 0.00% | SEK 1.22 | SEK 1.26 | SEK 1.22 | 101.62K |
| 2026-08-24 | SEK 1.22 | -4.69% | SEK 1.21 | SEK 1.26 | SEK 1.18 | 20.48K |
| 2026-08-21 | SEK 1.28 | +8.47% | SEK 1.19 | SEK 1.66 | SEK 1.18 | 255.71K |
| 2026-08-20 | SEK 1.18 | -4.84% | SEK 1.34 | SEK 1.40 | SEK 1.18 | 66.36K |
| 2026-08-19 | SEK 1.24 | -7.46% | SEK 1.43 | SEK 1.51 | SEK 1.21 | 67.56K |
| 2026-08-18 | SEK 1.34 | -7.59% | SEK 1.53 | SEK 1.99 | SEK 1.29 | 235.64K |
| 2026-08-17 | SEK 1.45 | -14.71% | SEK 1.69 | SEK 1.69 | SEK 1.38 | 98.13K |
| 2026-08-14 | SEK 1.70 | -15.00% | SEK 2.02 | SEK 2.14 | SEK 1.61 | 227.17K |
| 2026-08-13 | SEK 2.00 | +60.00% | SEK 1.28 | SEK 3.68 | SEK 1.28 | 771.74K |
| 2026-08-12 | SEK 1.25 | -2.34% | SEK 1.29 | SEK 1.29 | SEK 1.25 | 2.03K |
| 2026-08-11 | SEK 1.28 | 0.00% | SEK 1.28 | SEK 1.28 | SEK 1.28 | 10.00K |
| 2026-08-10 | SEK 1.28 | +2.40% | SEK 1.25 | SEK 1.28 | SEK 1.25 | 12.65K |
| 2026-08-07 | SEK 1.25 | -3.10% | SEK 1.33 | SEK 1.33 | SEK 1.25 | 19.41K |
| 2026-08-06 | SEK 1.29 | -9.15% | SEK 1.30 | SEK 1.30 | SEK 1.29 | 12.81K |
| 2026-08-05 | SEK 1.42 | +16.39% | SEK 1.22 | SEK 1.42 | SEK 1.15 | 53.27K |
| 2026-08-04 | SEK 1.22 | +3.39% | SEK 1.22 | SEK 1.22 | SEK 1.22 | 500 |
| 2026-08-03 | SEK 1.18 | 0.00% | SEK 1.18 | SEK 1.18 | SEK 1.18 | 80 |
| 2026-07-31 | SEK 1.18 | -4.84% | SEK 1.22 | SEK 1.22 | SEK 1.18 | 13.00K |
| 2026-07-30 | SEK 1.24 | 0.00% | SEK 1.24 | SEK 1.24 | SEK 1.24 | 0 |
| 2026-07-29 | SEK 1.24 | 0.00% | SEK 1.24 | SEK 1.24 | SEK 1.24 | 0 |
| 2026-07-28 | SEK 1.24 | -3.12% | SEK 1.24 | SEK 1.24 | SEK 1.24 | 10.29K |
| 2026-07-27 | SEK 1.28 | -2.29% | SEK 1.36 | SEK 1.36 | SEK 1.28 | 35.29K |
| 2026-07-24 | SEK 1.31 | +1.55% | SEK 1.34 | SEK 1.35 | SEK 1.31 | 23.43K |
| 2026-07-23 | SEK 1.29 | +3.20% | SEK 1.29 | SEK 1.29 | SEK 1.29 | 12.40K |
| 2026-07-22 | SEK 1.25 | 0.00% | SEK 1.25 | SEK 1.25 | SEK 1.25 | 0 |
| 2026-07-21 | SEK 1.25 | 0.00% | SEK 1.25 | SEK 1.25 | SEK 1.25 | 0 |
| 2026-07-20 | SEK 1.25 | 0.00% | SEK 1.29 | SEK 1.29 | SEK 1.25 | 10.03K |
| 2026-07-17 | SEK 1.25 | 0.00% | SEK 1.25 | SEK 1.25 | SEK 1.25 | 120 |
| 2026-07-16 | SEK 1.25 | 0.00% | SEK 1.25 | SEK 1.25 | SEK 1.25 | 76 |
| 2026-07-15 | SEK 1.25 | 0.00% | SEK 1.25 | SEK 1.25 | SEK 1.25 | 0 |
| 2026-07-14 | SEK 1.25 | 0.00% | SEK 1.25 | SEK 1.29 | SEK 1.25 | 1.29K |
| 2026-07-13 | SEK 1.25 | -3.10% | SEK 1.29 | SEK 1.29 | SEK 1.25 | 1.28K |
| 2026-07-10 | SEK 1.29 | +3.20% | SEK 1.29 | SEK 1.29 | SEK 1.29 | 33 |
| 2026-07-09 | SEK 1.25 | -4.58% | SEK 1.28 | SEK 1.28 | SEK 1.25 | 12.62K |
| 2026-07-08 | SEK 1.31 | +2.34% | SEK 1.28 | SEK 1.31 | SEK 1.28 | 2.01K |
| 2026-07-07 | SEK 1.28 | +6.67% | SEK 1.28 | SEK 1.28 | SEK 1.28 | 838 |
| 2026-07-06 | SEK 1.20 | -8.40% | SEK 1.20 | SEK 1.20 | SEK 1.20 | 120 |
| 2026-07-03 | SEK 1.31 | -5.07% | SEK 1.41 | SEK 1.41 | SEK 1.31 | 14.70K |
| 2026-07-02 | SEK 1.38 | -1.43% | SEK 1.41 | SEK 1.41 | SEK 1.38 | 41 |
| 2026-07-01 | SEK 1.40 | 0.00% | SEK 1.40 | SEK 1.40 | SEK 1.40 | 0 |
| 2026-06-30 | SEK 1.40 | -0.71% | SEK 1.40 | SEK 1.40 | SEK 1.40 | 8.73K |
| 2026-06-29 | SEK 1.41 | +3.68% | SEK 1.41 | SEK 1.41 | SEK 1.41 | 1.32K |
| 2026-06-26 | SEK 1.36 | 0.00% | SEK 1.36 | SEK 1.36 | SEK 1.36 | 0 |
| 2026-06-25 | SEK 1.36 | -6.21% | SEK 1.37 | SEK 1.41 | SEK 1.36 | 11.46K |
| 2026-06-24 | SEK 1.45 | 0.00% | SEK 1.45 | SEK 1.45 | SEK 1.45 | 6.95K |
| 2026-06-23 | SEK 1.45 | -3.33% | SEK 1.45 | SEK 1.45 | SEK 1.45 | 490 |
| 2026-06-22 | SEK 1.50 | -1.32% | SEK 1.50 | SEK 1.50 | SEK 1.50 | 1.67K |
| 2026-06-18 | SEK 1.52 | 0.00% | SEK 1.52 | SEK 1.52 | SEK 1.52 | 0 |
| 2026-06-17 | SEK 1.52 | 0.00% | SEK 1.52 | SEK 1.52 | SEK 1.52 | 0 |
| 2026-06-16 | SEK 1.52 | +2.01% | SEK 1.55 | SEK 1.55 | SEK 1.52 | 18.23K |
| 2026-06-15 | SEK 1.49 | 0.00% | SEK 1.49 | SEK 1.49 | SEK 1.49 | 1.47K |
| 2026-06-12 | SEK 1.49 | -1.97% | SEK 1.49 | SEK 1.49 | SEK 1.49 | 927 |
| 2026-06-11 | SEK 1.52 | -1.94% | SEK 1.53 | SEK 1.53 | SEK 1.52 | 468 |
| 2026-06-10 | SEK 1.55 | -2.52% | SEK 1.59 | SEK 1.59 | SEK 1.50 | 7.34K |
| 2026-06-09 | SEK 1.59 | 0.00% | SEK 1.59 | SEK 1.65 | SEK 1.59 | 3.96K |
| 2026-06-08 | SEK 1.59 | -3.05% | SEK 1.63 | SEK 1.65 | SEK 1.59 | 962 |
| 2026-06-05 | SEK 1.64 | -0.61% | SEK 1.64 | SEK 1.72 | SEK 1.64 | 40.01K |
| 2026-06-04 | SEK 1.65 | +0.61% | SEK 1.68 | SEK 1.70 | SEK 1.65 | 972 |
| 2026-06-03 | SEK 1.64 | 0.00% | SEK 1.67 | SEK 1.68 | SEK 1.64 | 1.54K |
| 2026-06-02 | SEK 1.64 | -4.09% | SEK 1.70 | SEK 1.71 | SEK 1.59 | 53.06K |
| 2026-06-01 | SEK 1.71 | +11.76% | SEK 1.50 | SEK 1.73 | SEK 1.45 | 46.85K |
| 2026-05-29 | SEK 1.53 | -10.53% | SEK 1.71 | SEK 1.78 | SEK 1.34 | 76.14K |
| 2026-05-28 | SEK 1.71 | +34.65% | SEK 1.31 | SEK 4.22 | SEK 1.31 | 194.44K |
| 2026-05-27 | SEK 1.27 | 0.00% | SEK 1.27 | SEK 1.27 | SEK 1.27 | 13.00K |