Precise Biometrics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.485 | 3.490 | 3.300 | 3.440 | 2.866 | 1,105,025 |
| 2024-08-22 | 3.685 | 3.795 | 3.485 | 3.490 | 2.907 | 1,120,686 |
| 2024-08-21 | 3.545 | 3.820 | 3.470 | 3.640 | 3.032 | 1,555,961 |
| 2024-08-20 | 3.525 | 3.945 | 3.435 | 3.550 | 2.957 | 3,362,617 |
| 2024-08-19 | 4.700 | 4.700 | 3.560 | 3.560 | 2.965 | 8,670,548 |
| 2024-08-16 | 5.550 | 5.700 | 4.700 | 4.900 | 4.082 | 4,898,056 |
| 2024-08-15 | 5.700 | 6.220 | 5.500 | 6.120 | 5.098 | 1,516,408 |
| 2024-08-14 | 5.910 | 6.230 | 5.700 | 5.700 | 4.748 | 713,488 |
| 2024-08-13 | 6.000 | 6.280 | 5.800 | 5.900 | 4.915 | 1,099,525 |
| 2024-08-12 | 6.340 | 6.350 | 5.920 | 6.000 | 4.998 | 876,237 |
| 2024-08-09 | 6.660 | 6.930 | 6.300 | 6.340 | 5.281 | 1,185,476 |
| 2024-08-08 | 6.550 | 6.970 | 6.260 | 6.650 | 5.539 | 1,238,331 |
| 2024-08-07 | 6.050 | 6.720 | 5.960 | 6.550 | 5.456 | 1,646,156 |
| 2024-08-06 | 6.040 | 6.380 | 5.830 | 5.920 | 4.931 | 1,014,830 |
| 2024-08-05 | 5.580 | 6.100 | 5.440 | 5.900 | 4.915 | 2,570,116 |
| 2024-08-02 | 7.090 | 7.090 | 6.510 | 6.560 | 5.464 | 1,309,270 |
| 2024-08-01 | 6.890 | 7.150 | 6.830 | 7.100 | 5.914 | 1,142,564 |
| 2024-07-31 | 6.880 | 7.290 | 6.680 | 6.850 | 5.706 | 2,278,449 |
| 2024-07-30 | 6.450 | 6.960 | 6.390 | 6.870 | 5.723 | 1,645,764 |
| 2024-07-29 | 6.260 | 6.650 | 6.260 | 6.450 | 5.373 | 1,252,444 |
| 2024-07-26 | 6.800 | 7.000 | 6.250 | 6.250 | 5.206 | 3,052,224 |
| 2024-07-25 | 5.690 | 6.940 | 5.550 | 6.790 | 5.656 | 4,073,677 |
| 2024-07-24 | 5.750 | 5.890 | 5.520 | 5.700 | 4.748 | 815,731 |
| 2024-07-23 | 6.010 | 6.080 | 5.460 | 5.760 | 4.798 | 1,389,192 |
| 2024-07-22 | 6.070 | 6.100 | 5.880 | 6.010 | 5.006 | 692,342 |
| 2024-07-19 | 6.270 | 6.300 | 5.850 | 6.070 | 5.056 | 947,909 |
| 2024-07-18 | 5.840 | 6.330 | 5.820 | 6.220 | 5.181 | 1,279,224 |
| 2024-07-17 | 5.880 | 6.200 | 5.560 | 5.810 | 4.840 | 1,617,022 |
| 2024-07-16 | 6.360 | 6.360 | 5.710 | 5.940 | 4.948 | 3,133,957 |
| 2024-07-15 | 7.000 | 7.250 | 6.130 | 6.360 | 5.298 | 4,247,882 |
| 2024-07-12 | 5.400 | 6.820 | 5.400 | 6.700 | 5.581 | 7,149,862 |
| 2024-07-11 | 6.400 | 6.580 | 5.290 | 5.380 | 4.482 | 6,593,489 |
| 2024-07-10 | 6.500 | 7.250 | 6.030 | 6.400 | 5.331 | 9,437,280 |
| 2024-07-09 | 7.350 | 8.800 | 6.600 | 6.800 | 5.664 | 19,403,520 |
| 2024-07-08 | 6.030 | 7.380 | 5.700 | 7.320 | 6.098 | 12,985,325 |
| 2024-07-05 | 4.830 | 6.190 | 4.550 | 5.800 | 4.831 | 8,559,781 |
| 2024-07-04 | 4.500 | 4.880 | 4.200 | 4.805 | 4.003 | 5,254,643 |
| 2024-07-03 | 3.720 | 4.470 | 3.720 | 4.450 | 3.707 | 3,155,099 |
| 2024-07-02 | 3.735 | 3.795 | 3.655 | 3.715 | 3.095 | 467,668 |
| 2024-07-01 | 3.740 | 3.850 | 3.700 | 3.730 | 3.107 | 593,742 |
| 2024-06-28 | 3.600 | 3.840 | 3.600 | 3.670 | 3.057 | 787,609 |
| 2024-06-27 | 3.500 | 3.600 | 3.410 | 3.600 | 2.999 | 1,329,501 |
| 2024-06-26 | 3.250 | 3.615 | 3.115 | 3.360 | 2.799 | 1,058,462 |
| 2024-06-25 | 3.420 | 3.450 | 3.050 | 3.270 | 2.724 | 2,007,553 |
| 2024-06-24 | 3.940 | 4.070 | 3.305 | 3.420 | 2.849 | 1,651,985 |
| 2024-06-20 | 3.755 | 4.250 | 3.755 | 3.910 | 3.257 | 3,241,346 |
| 2024-06-19 | 3.280 | 3.725 | 3.220 | 3.725 | 3.103 | 3,893,056 |
| 2024-06-18 | 3.150 | 3.345 | 2.955 | 2.995 | 2.495 | 601,333 |
| 2024-06-17 | 3.100 | 3.560 | 2.870 | 3.140 | 2.616 | 2,011,921 |
| 2024-06-14 | 2.960 | 3.155 | 2.750 | 3.070 | 2.557 | 758,882 |
| 2024-06-13 | 3.120 | 3.310 | 2.800 | 2.960 | 2.466 | 1,467,264 |
| 2024-06-12 | 3.255 | 3.255 | 2.820 | 3.125 | 2.603 | 3,570,423 |
| 2024-06-11 | 3.595 | 3.800 | 3.005 | 3.275 | 2.728 | 1,670,158 |
| 2024-06-10 | 4.040 | 4.040 | 3.500 | 3.600 | 2.999 | 1,789,119 |
| 2024-06-07 | 3.975 | 4.300 | 3.720 | 4.040 | 3.365 | 2,271,393 |
| 2024-06-05 | 4.520 | 4.720 | 3.990 | 4.070 | 3.390 | 4,198,797 |
| 2024-06-04 | 4.560 | 4.950 | 4.100 | 4.520 | 3.765 | 8,868,883 |
| 2024-06-03 | 3.370 | 4.580 | 3.370 | 4.515 | 3.761 | 8,818,492 |
| 2024-05-31 | 3.150 | 3.340 | 3.020 | 3.340 | 2.782 | 2,208,377 |
| 2024-05-30 | 3.200 | 3.480 | 2.910 | 3.165 | 2.636 | 4,517,795 |
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.