Precise Biometrics AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.004	1.004	0.968	0.991	0.826	142,683
2024-02-28	0.960	1.006	0.960	1.000	0.833	153,766
2024-02-27	1.028	1.028	0.990	1.008	0.840	34,463
2024-02-26	1.036	1.040	1.004	1.010	0.841	53,783
2024-02-23	1.038	1.038	0.998	1.036	0.863	142,434
2024-02-22	1.010	1.040	0.999	1.040	0.866	111,442
2024-02-21	1.050	1.050	0.998	1.034	0.861	148,365
2024-02-20	1.050	1.050	1.016	1.040	0.866	100,546
2024-02-19	1.050	1.050	0.996	1.040	0.866	337,481
2024-02-16	1.010	1.050	1.000	1.046	0.871	316,782
2024-02-15	0.971	0.991	0.942	0.991	0.826	72,737
2024-02-14	0.978	1.004	0.900	0.971	0.809	652,819
2024-02-13	1.030	1.030	0.949	0.979	0.816	631,737
2024-02-12	1.000	1.030	0.991	1.030	0.858	155,280
2024-02-09	1.018	1.018	0.990	1.000	0.833	9,681
2024-02-08	0.988	1.020	0.958	1.018	0.848	98,801
2024-02-07	0.960	0.988	0.957	0.988	0.823	43,839
2024-02-06	0.960	1.004	0.955	0.989	0.824	87,766
2024-02-05	0.994	1.018	0.952	0.955	0.796	191,403
2024-02-02	1.050	1.066	0.950	0.994	0.828	205,086
2024-02-01	1.010	1.056	0.980	1.056	0.880	89,942
2024-01-31	0.964	1.074	0.929	1.014	0.845	396,099
2024-01-30	1.054	1.080	0.800	0.989	0.824	1,483,888
2024-01-29	1.094	1.094	1.064	1.070	0.891	53,437
2024-01-26	1.096	1.138	1.066	1.094	0.911	82,221
2024-01-25	1.068	1.100	1.056	1.096	0.913	28,218
2024-01-24	1.122	1.138	1.070	1.094	0.911	118,460
2024-01-23	1.130	1.140	1.072	1.122	0.935	124,565
2024-01-22	1.078	1.168	1.052	1.130	0.941	755,831
2024-01-19	1.086	1.086	1.032	1.078	0.898	52,727
2024-01-18	1.042	1.100	1.024	1.100	0.916	60,307
2024-01-17	1.098	1.098	1.028	1.074	0.895	86,750
2024-01-16	1.146	1.146	1.030	1.062	0.885	378,172
2024-01-15	1.100	1.156	1.068	1.110	0.925	537,418
2024-01-12	1.130	1.150	1.064	1.120	0.933	211,519
2024-01-11	1.126	1.128	0.999	1.128	0.940	275,158
2024-01-10	1.148	1.148	1.090	1.108	0.923	530,555
2024-01-09	1.130	1.148	1.086	1.120	0.933	355,209
2024-01-08	1.092	1.138	1.060	1.110	0.925	229,185
2024-01-05	1.110	1.144	1.090	1.092	0.910	157,612
2024-01-04	1.132	1.132	1.080	1.110	0.925	296,516
2024-01-03	1.108	1.150	1.052	1.132	0.943	257,646
2024-01-02	1.084	1.118	1.052	1.108	0.923	144,000
2023-12-29	1.100	1.130	1.056	1.100	0.916	402,724
2023-12-28	1.098	1.146	1.000	1.100	0.916	418,407
2023-12-27	1.106	1.150	1.048	1.098	0.915	355,662
2023-12-22	1.110	1.150	1.060	1.108	0.923	290,410
2023-12-21	1.090	1.176	1.082	1.084	0.903	301,049
2023-12-20	1.124	1.200	1.072	1.090	0.908	1,177,881
2023-12-19	1.188	1.188	1.082	1.124	0.936	345,048
2023-12-18	1.186	1.204	1.158	1.188	0.990	212,312
2023-12-15	1.212	1.230	1.152	1.190	0.991	567,975
2023-12-14	1.248	1.318	1.120	1.212	1.010	1,499,169
2023-12-13	1.038	1.298	1.028	1.254	1.045	282,527
2023-12-12	1.086	1.086	1.000	1.028	0.856	530,148
2023-12-11	0.980	1.090	0.980	1.086	0.905	594,578
2023-12-08	0.975	1.030	0.940	0.999	0.832	493,182
2023-12-07	0.950	0.975	0.925	0.970	0.808	126,956
2023-12-06	0.946	0.960	0.921	0.932	0.776	223,198
2023-12-05	0.924	0.950	0.920	0.946	0.788	266,091

← NewerPage 12 of 22 · 1,262 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.