Skip to main content
Precomp Solutions AB (publ) (STO:PCOM.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.920
-0.030 (-3.16%)
Mar 9, 2026, 9:18 AM CET

Precomp Solutions AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.920.920.920.920.92-3.16%1,524
Mar 6, 20260.960.990.950.950.95-3.55%5,542
Mar 5, 20260.921.000.920.990.998.24%410,864
Mar 4, 20260.890.920.870.910.912.25%135,506
Mar 3, 20260.900.910.880.890.892.30%50,009
Mar 2, 20260.880.890.850.870.87-3.33%55,850
Feb 27, 20260.900.900.900.900.90-1.10%800
Feb 26, 20260.910.940.910.910.91-3.19%45,383
Feb 25, 20260.940.970.940.940.94-8,577
Feb 24, 20260.940.950.920.940.94-1.05%25,514
Feb 23, 20260.950.950.920.950.950.53%38,962
Feb 20, 20260.950.950.950.950.95-1.56%5,321
Feb 19, 20260.960.970.960.960.962.67%37,103
Feb 18, 20260.910.940.910.940.946.25%17,347
Feb 16, 20260.880.880.880.880.88-2.76%2
Feb 13, 20260.950.950.880.910.914.02%5,319
Feb 12, 20260.870.870.870.870.87-1,500
Feb 9, 20260.870.870.870.870.87-1,211
Feb 6, 20260.870.870.870.870.87-5,747
Feb 5, 20260.880.880.870.870.87-23,968
Feb 4, 20260.900.900.870.870.87-3.33%36,040
Feb 3, 20260.900.900.900.900.90-14,656
Feb 2, 20260.870.900.870.900.904.05%60,303
Jan 30, 20260.870.870.870.870.87-23,000
Jan 28, 20260.860.870.850.870.87-31,397
Jan 27, 20260.890.890.870.870.87-0.57%10,918
Jan 26, 20260.850.880.850.870.87-51,001
Jan 23, 20260.870.870.850.870.870.58%38,587
Jan 22, 20260.920.920.870.870.87-3.89%29,602
Jan 21, 20260.940.940.900.900.90-2.70%2,347
Jan 20, 20261.041.040.900.930.93-15.91%220,043
Jan 19, 20261.181.180.971.101.10-3.51%574,959
Jan 16, 20261.141.141.141.141.14-4,973
Jan 15, 20261.151.151.141.141.14-0.87%141
Jan 14, 20261.161.191.151.151.15-14,425
Jan 13, 20261.151.191.151.151.151.77%20,643
Jan 12, 20261.131.131.121.131.133.67%4,185
Jan 8, 20261.061.091.061.091.092.83%860
Jan 7, 20261.061.061.061.061.066.00%76
Jan 2, 20261.001.001.001.001.00-3,980
Dec 30, 20251.001.000.991.001.001.52%54,358
Dec 29, 20251.021.020.990.990.99-1.50%507
Dec 23, 20250.981.000.981.001.002.04%2,050
Dec 22, 20251.001.000.980.980.98-2.00%1,200
Dec 19, 20251.021.031.001.001.00-0.99%46,598
Dec 18, 20251.011.011.011.011.01-1.94%659
Dec 17, 20251.011.031.011.031.031.98%215
Dec 16, 20251.021.031.011.011.01-1.94%9,925
Dec 15, 20251.001.031.001.031.030.98%15,864
Dec 12, 20251.001.031.001.021.02-0.97%49,169
Dec 11, 20251.031.031.031.031.033.00%30
Dec 10, 20251.001.001.001.001.000.50%8,584
Dec 9, 20251.001.001.001.001.002.58%17
Dec 8, 20251.001.000.970.970.97-2.51%44
Dec 5, 20251.001.001.001.001.000.51%280
Dec 4, 20251.001.000.990.990.992.06%9,010
Dec 3, 20250.970.970.970.970.97-8
Dec 1, 20251.001.000.970.970.97-1,419
Nov 27, 20250.970.970.970.970.970.52%800
Nov 26, 20251.001.000.970.970.97-6.31%50,002
Nov 25, 20251.031.031.031.031.031.98%4,332
Nov 24, 20251.001.051.001.011.011.51%17,514
Nov 21, 20251.001.001.001.001.00-360
Nov 19, 20251.001.031.001.001.000.51%8,336
Nov 18, 20250.990.990.990.990.99-8,586
Nov 17, 20250.990.990.990.990.99-0.50%1,414
Nov 11, 20251.001.001.001.001.00-1,669
Nov 10, 20251.001.001.001.001.00-3.40%2,732
Nov 7, 20251.031.031.031.031.031.98%2,941
Nov 6, 20251.011.011.011.011.01-495
Nov 5, 20250.981.010.981.011.01-717
Nov 3, 20251.011.011.011.011.012.54%29
Oct 30, 20250.990.990.990.990.99-1.01%1,000
Oct 29, 20251.001.001.001.001.00-5,009
Oct 28, 20251.001.001.001.001.00-3.40%669
Oct 27, 20251.021.031.021.031.034.04%2,046
Oct 24, 20250.990.990.990.990.991.02%3,367
Oct 23, 20251.021.020.980.980.98-11.71%56,043
Oct 21, 20251.101.111.101.111.11-2,850
Oct 20, 20251.041.111.041.111.117.77%2,469
Oct 17, 20251.021.091.021.031.03-15.57%23,422
Oct 16, 20250.971.220.921.221.2225.77%139,431
Oct 15, 20251.001.000.970.970.97-3.00%906
Oct 14, 20250.931.000.921.001.005.82%29,953
Oct 13, 20250.930.950.930.950.95-1,249
Oct 10, 20250.930.950.920.950.952.72%22,195
Oct 9, 20250.910.950.910.920.921.66%7,899
Oct 8, 20250.930.930.910.910.91-0.55%4,004
Oct 7, 20250.910.910.910.910.912.82%2,000
Oct 6, 20250.890.890.890.890.89-11
Oct 2, 20250.890.890.890.890.89-0.56%135
Sep 30, 20250.890.890.890.890.891.14%8,400
Sep 29, 20250.870.880.870.880.88-15,250
Sep 25, 20250.890.890.880.880.88-2.22%2,256
Sep 24, 20250.900.900.900.900.900.56%222
Sep 23, 20250.900.900.900.900.900.56%8,859
Sep 22, 20250.890.890.890.890.89-15,000
Sep 19, 20250.890.890.860.890.89-2.73%1,115
Sep 16, 20250.920.920.920.920.923.39%1
Sep 15, 20250.910.910.890.890.89-2.75%11,119