Precise Biometrics AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.488	0.492	0.471	0.483	0.483	1,259,019
2026-10-19	0.491	0.496	0.484	0.488	0.488	628,480
2026-10-16	0.473	0.491	0.472	0.491	0.491	2,022,539
2026-10-15	0.489	0.498	0.465	0.472	0.472	2,528,251
2026-10-14	0.472	0.479	0.456	0.464	0.464	2,441,317
2026-10-13	0.492	0.492	0.472	0.474	0.474	967,949
2026-10-12	0.490	0.495	0.475	0.485	0.485	892,014
2026-10-09	0.490	0.500	0.486	0.488	0.488	803,349
2026-10-08	0.490	0.500	0.485	0.500	0.500	398,461
2026-10-07	0.511	0.511	0.490	0.500	0.500	2,173,561
2026-10-06	0.506	0.517	0.505	0.512	0.512	1,585,006
2026-10-05	0.514	0.525	0.509	0.509	0.509	1,220,509
2026-10-02	0.516	0.519	0.507	0.514	0.514	691,741
2026-10-01	0.510	0.520	0.510	0.516	0.516	731,579
2026-09-30	0.526	0.534	0.506	0.510	0.510	1,130,762
2026-09-29	0.530	0.530	0.517	0.521	0.521	902,719
2026-09-28	0.528	0.545	0.528	0.530	0.530	799,173
2026-09-25	0.527	0.535	0.516	0.527	0.527	988,403
2026-09-24	0.525	0.529	0.514	0.520	0.520	1,008,639
2026-09-23	0.541	0.541	0.523	0.525	0.525	2,723,128
2026-09-22	0.560	0.569	0.541	0.550	0.550	1,525,534
2026-09-21	0.567	0.570	0.561	0.561	0.561	801,952
2026-09-18	0.572	0.588	0.568	0.582	0.582	1,106,241
2026-09-17	0.578	0.590	0.558	0.581	0.581	862,747
2026-09-16	0.599	0.599	0.575	0.576	0.576	1,358,921
2026-09-15	0.582	0.612	0.575	0.597	0.597	1,019,849
2026-09-14	0.630	0.630	0.582	0.589	0.589	2,531,060
2026-09-11	0.640	0.654	0.616	0.624	0.624	1,309,649
2026-09-10	0.644	0.652	0.610	0.630	0.630	2,214,009
2026-09-09	0.665	0.669	0.634	0.634	0.634	1,981,412
2026-09-08	0.648	0.717	0.631	0.668	0.668	3,739,925
2026-09-07	0.654	0.654	0.641	0.647	0.647	1,035,812
2026-09-04	0.674	0.674	0.641	0.652	0.652	2,076,934
2026-09-03	0.700	0.710	0.670	0.673	0.673	993,010
2026-09-02	0.663	0.690	0.652	0.680	0.680	1,079,754
2026-09-01	0.687	0.690	0.654	0.660	0.660	2,301,979
2026-08-31	0.703	0.707	0.684	0.696	0.696	1,704,392
2026-08-28	0.686	0.730	0.683	0.703	0.703	8,038,037
2026-08-27	0.679	0.694	0.675	0.685	0.685	1,347,121
2026-08-26	0.700	0.707	0.675	0.684	0.684	4,010,030
2026-08-25	0.750	0.757	0.715	0.715	0.715	1,755,834
2026-08-24	0.766	0.768	0.725	0.740	0.740	1,278,672
2026-08-21	0.738	0.758	0.727	0.758	0.758	1,926,422
2026-08-20	0.796	0.796	0.735	0.738	0.738	3,146,535
2026-08-19	0.840	0.847	0.780	0.799	0.799	1,249,476
2026-08-18	0.834	0.848	0.825	0.835	0.835	382,485
2026-08-17	0.842	0.849	0.820	0.834	0.834	398,441
2026-08-14	0.849	0.850	0.816	0.842	0.842	535,213
2026-08-13	0.858	0.867	0.830	0.858	0.858	511,623
2026-08-12	0.858	0.870	0.846	0.850	0.850	269,215
2026-08-11	0.861	0.861	0.839	0.857	0.857	575,138
2026-08-10	0.852	0.870	0.848	0.867	0.867	477,894
2026-08-07	0.869	0.869	0.850	0.852	0.852	442,216
2026-08-06	0.854	0.903	0.854	0.870	0.870	1,574,077
2026-08-05	0.875	0.879	0.844	0.850	0.850	574,446
2026-08-04	0.876	0.880	0.860	0.875	0.875	561,873
2026-08-03	0.879	0.900	0.870	0.870	0.870	857,856
2026-07-31	0.870	0.888	0.860	0.879	0.879	436,814
2026-07-30	0.888	0.888	0.850	0.870	0.870	866,741
2026-07-29	0.926	0.973	0.840	0.888	0.888	2,059,079

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.