Precise Biometrics AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.972	0.972	0.907	0.924	0.770	740,128
2023-12-01	0.977	0.990	0.936	0.972	0.810	155,705
2023-11-30	0.982	0.983	0.940	0.977	0.814	79,748
2023-11-29	0.998	1.000	0.949	0.982	0.818	100,934
2023-11-28	0.965	0.998	0.941	0.998	0.831	85,776
2023-11-27	0.947	1.000	0.930	0.965	0.804	209,468
2023-11-24	0.890	0.947	0.890	0.947	0.789	127,220
2023-11-23	0.910	0.920	0.890	0.908	0.756	196,441
2023-11-22	0.940	0.942	0.900	0.910	0.758	105,497
2023-11-21	0.919	0.940	0.906	0.939	0.782	77,591
2023-11-20	0.920	0.930	0.905	0.920	0.766	64,000
2023-11-17	0.908	0.930	0.899	0.920	0.766	63,960
2023-11-16	0.924	0.943	0.892	0.908	0.756	261,051
2023-11-15	0.939	0.939	0.900	0.926	0.771	274,356
2023-11-14	0.951	0.951	0.899	0.939	0.782	245,754
2023-11-13	0.997	1.000	0.932	0.951	0.792	155,508
2023-11-10	1.030	1.036	0.900	0.992	0.826	375,903
2023-11-09	1.002	1.042	0.980	1.030	0.858	73,699
2023-11-08	1.034	1.040	0.990	1.002	0.835	70,955
2023-11-07	0.982	1.098	0.982	1.034	0.861	208,224
2023-11-06	1.040	1.040	1.010	1.020	0.850	42,909
2023-11-03	1.062	1.062	1.016	1.040	0.866	38,559
2023-11-02	0.951	1.150	0.951	1.064	0.886	246,460
2023-11-01	1.100	1.150	1.006	1.090	0.908	99,168
2023-10-31	0.979	1.100	0.954	1.030	0.858	86,125
2023-10-30	0.989	0.989	0.961	0.980	0.816	20,338
2023-10-27	0.990	1.040	0.940	0.990	0.825	59,662
2023-10-26	1.040	1.040	0.953	0.990	0.825	41,307
2023-10-25	0.970	1.006	0.970	0.986	0.821	25,916
2023-10-24	0.990	1.032	0.989	0.990	0.825	12,754
2023-10-23	1.042	1.042	0.961	0.990	0.825	95,430
2023-10-20	1.008	1.048	0.950	1.000	0.833	87,770
2023-10-19	0.990	1.046	0.989	1.008	0.840	83,561
2023-10-18	0.980	1.038	0.965	0.993	0.827	180,815
2023-10-17	1.004	1.004	0.955	0.980	0.816	782,333
2023-10-16	1.008	1.048	0.999	1.004	0.836	324,681
2023-10-13	1.038	1.038	1.010	1.010	0.841	63,746
2023-10-12	1.066	1.114	1.022	1.038	0.865	202,091
2023-10-11	1.060	1.068	1.046	1.066	0.888	89,017
2023-10-10	1.056	1.084	1.056	1.060	0.883	27,487
2023-10-09	1.088	1.094	1.060	1.090	0.908	179,161
2023-10-06	1.072	1.142	1.062	1.090	0.908	87,419
2023-10-05	1.090	1.156	1.070	1.072	0.893	170,621
2023-10-04	1.128	1.156	1.076	1.092	0.910	551,885
2023-10-03	1.140	1.178	1.110	1.130	0.941	571,780
2023-10-02	1.188	1.188	1.160	1.180	0.983	28,868
2023-09-29	1.158	1.230	1.158	1.184	0.986	439,228
2023-09-28	1.186	1.220	1.170	1.190	0.991	343,770
2023-09-27	1.188	1.210	1.158	1.188	0.990	58,863
2023-09-26	1.220	1.220	1.140	1.188	0.990	36,175
2023-09-25	1.150	1.244	1.150	1.188	0.990	136,572
2023-09-22	1.150	1.188	1.124	1.150	0.958	46,806
2023-09-21	1.198	1.198	1.134	1.150	0.958	14,432
2023-09-20	1.164	1.208	1.100	1.138	0.948	181,404
2023-09-19	1.216	1.216	1.130	1.164	0.970	544,021
2023-09-18	1.200	1.232	1.180	1.216	1.013	148,131
2023-09-15	1.220	1.230	1.162	1.200	1.000	136,158
2023-09-14	1.160	1.220	1.150	1.220	1.016	96,820
2023-09-13	1.202	1.202	1.154	1.188	0.990	280,680
2023-09-12	1.192	1.242	1.150	1.204	1.003	796,804

← NewerPage 13 of 21 · 1,257 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.