Precise Biometrics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.125 | 3.545 | 3.080 | 3.200 | 2.666 | 4,954,586 |
| 2024-05-28 | 2.895 | 3.400 | 2.420 | 3.000 | 2.499 | 8,443,021 |
| 2024-05-27 | 2.060 | 2.800 | 2.060 | 2.800 | 2.332 | 6,738,822 |
| 2024-05-24 | 1.976 | 2.145 | 1.976 | 1.994 | 1.661 | 709,526 |
| 2024-05-23 | 2.160 | 2.165 | 1.856 | 1.940 | 1.616 | 1,796,101 |
| 2024-05-22 | 1.700 | 2.235 | 1.700 | 2.160 | 1.799 | 4,231,984 |
| 2024-05-21 | 1.680 | 1.770 | 1.654 | 1.656 | 1.379 | 239,179 |
| 2024-05-20 | 1.780 | 1.830 | 1.670 | 1.680 | 1.399 | 243,284 |
| 2024-05-17 | 1.772 | 1.828 | 1.620 | 1.780 | 1.483 | 537,439 |
| 2024-05-16 | 1.740 | 1.946 | 1.740 | 1.770 | 1.474 | 320,566 |
| 2024-05-15 | 1.800 | 2.000 | 1.736 | 1.736 | 1.446 | 1,747,852 |
| 2024-05-14 | 1.560 | 1.790 | 1.474 | 1.788 | 1.489 | 2,151,053 |
| 2024-05-13 | 1.360 | 1.410 | 1.350 | 1.390 | 1.158 | 504,789 |
| 2024-05-10 | 1.400 | 1.410 | 1.322 | 1.350 | 1.125 | 314,529 |
| 2024-05-08 | 1.310 | 1.420 | 1.300 | 1.400 | 1.166 | 186,232 |
| 2024-05-07 | 1.340 | 1.368 | 1.300 | 1.310 | 1.091 | 423,114 |
| 2024-05-06 | 1.376 | 1.410 | 1.302 | 1.342 | 1.118 | 450,346 |
| 2024-05-03 | 1.362 | 1.378 | 1.292 | 1.376 | 1.146 | 803,886 |
| 2024-05-02 | 1.466 | 1.474 | 1.362 | 1.362 | 1.135 | 986,892 |
| 2024-04-30 | 1.508 | 1.508 | 1.404 | 1.476 | 1.230 | 283,231 |
| 2024-04-29 | 1.620 | 1.632 | 1.484 | 1.512 | 1.260 | 429,999 |
| 2024-04-26 | 1.470 | 1.666 | 1.470 | 1.586 | 1.321 | 1,296,734 |
| 2024-04-25 | 1.518 | 1.538 | 1.400 | 1.460 | 1.216 | 223,386 |
| 2024-04-24 | 1.552 | 1.552 | 1.416 | 1.448 | 1.206 | 331,197 |
| 2024-04-23 | 1.590 | 1.648 | 1.464 | 1.500 | 1.250 | 515,967 |
| 2024-04-22 | 1.676 | 1.688 | 1.530 | 1.580 | 1.316 | 620,921 |
| 2024-04-19 | 1.792 | 1.830 | 1.660 | 1.680 | 1.399 | 326,071 |
| 2024-04-18 | 1.846 | 1.848 | 1.722 | 1.792 | 1.493 | 876,454 |
| 2024-04-17 | 1.630 | 1.864 | 1.630 | 1.848 | 1.539 | 2,178,833 |
| 2024-04-16 | 1.698 | 1.702 | 1.510 | 1.630 | 1.358 | 1,814,543 |
| 2024-04-15 | 1.916 | 1.916 | 1.650 | 1.702 | 1.418 | 1,970,316 |
| 2024-04-12 | 2.035 | 2.035 | 1.894 | 1.918 | 1.598 | 904,712 |
| 2024-04-11 | 2.260 | 2.260 | 1.948 | 2.040 | 1.699 | 3,094,633 |
| 2024-04-10 | 2.520 | 2.610 | 2.260 | 2.305 | 1.920 | 1,754,491 |
| 2024-04-09 | 2.545 | 2.750 | 2.365 | 2.515 | 2.095 | 3,814,218 |
| 2024-04-08 | 2.550 | 2.660 | 2.300 | 2.520 | 2.099 | 4,564,431 |
| 2024-04-05 | 1.950 | 2.695 | 1.850 | 2.550 | 2.124 | 14,803,838 |
| 2024-04-04 | 2.140 | 2.200 | 1.844 | 1.980 | 1.649 | 6,227,163 |
| 2024-04-03 | 1.790 | 2.190 | 1.642 | 2.135 | 1.778 | 13,011,159 |
| 2024-04-02 | 1.144 | 1.842 | 1.140 | 1.790 | 1.491 | 7,926,895 |
| 2024-03-28 | 1.098 | 1.136 | 1.064 | 1.114 | 0.928 | 61,168 |
| 2024-03-27 | 1.068 | 1.118 | 1.042 | 1.098 | 0.915 | 232,934 |
| 2024-03-26 | 1.060 | 1.138 | 1.050 | 1.070 | 0.891 | 324,482 |
| 2024-03-25 | 1.030 | 1.072 | 1.012 | 1.044 | 0.870 | 73,919 |
| 2024-03-22 | 1.004 | 1.032 | 0.994 | 1.022 | 0.851 | 42,464 |
| 2024-03-21 | 1.000 | 1.044 | 0.993 | 1.008 | 0.840 | 160,618 |
| 2024-03-20 | 1.034 | 1.048 | 0.974 | 1.002 | 0.835 | 409,544 |
| 2024-03-19 | 1.008 | 1.042 | 0.991 | 1.030 | 0.858 | 121,438 |
| 2024-03-18 | 1.036 | 1.062 | 0.990 | 1.008 | 0.840 | 225,479 |
| 2024-03-15 | 1.048 | 1.048 | 1.004 | 1.036 | 0.863 | 168,339 |
| 2024-03-14 | 0.995 | 1.076 | 0.995 | 1.050 | 0.875 | 223,096 |
| 2024-03-13 | 1.018 | 1.074 | 0.986 | 0.995 | 0.829 | 592,953 |
| 2024-03-12 | 1.040 | 1.100 | 1.006 | 1.044 | 0.870 | 226,231 |
| 2024-03-11 | 1.020 | 1.100 | 1.004 | 1.040 | 0.866 | 382,537 |
| 2024-03-08 | 0.986 | 1.030 | 0.942 | 1.000 | 0.833 | 577,774 |
| 2024-03-07 | 1.014 | 1.018 | 0.980 | 0.987 | 0.822 | 108,631 |
| 2024-03-06 | 1.020 | 1.020 | 0.985 | 1.014 | 0.845 | 126,161 |
| 2024-03-05 | 1.006 | 1.026 | 0.991 | 1.024 | 0.853 | 77,784 |
| 2024-03-04 | 1.020 | 1.028 | 0.980 | 1.006 | 0.838 | 184,652 |
| 2024-03-01 | 0.991 | 1.050 | 0.940 | 1.020 | 0.850 | 1,256,861 |
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.