Precise Biometrics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 0.998 | 1.004 | 0.921 | 0.925 | 0.925 | 636,645 |
| 2026-07-27 | 1.012 | 1.026 | 0.984 | 0.996 | 0.996 | 633,143 |
| 2026-07-24 | 1.136 | 1.140 | 0.950 | 1.012 | 1.012 | 2,399,161 |
| 2026-07-23 | 1.400 | 1.402 | 1.200 | 1.260 | 1.050 | 1,146,491 |
| 2026-07-22 | 1.406 | 1.406 | 1.324 | 1.366 | 1.138 | 1,008,109 |
| 2026-07-21 | 1.434 | 1.450 | 1.108 | 1.406 | 1.171 | 2,481,157 |
| 2026-07-20 | 1.728 | 1.730 | 1.640 | 1.676 | 1.396 | 142,680 |
| 2026-07-17 | 1.662 | 1.750 | 1.662 | 1.700 | 1.416 | 247,777 |
| 2026-07-16 | 1.744 | 1.744 | 1.650 | 1.690 | 1.408 | 148,776 |
| 2026-07-15 | 1.650 | 1.750 | 1.626 | 1.658 | 1.381 | 340,938 |
| 2026-07-14 | 1.802 | 1.802 | 1.700 | 1.720 | 1.433 | 198,201 |
| 2026-07-13 | 1.800 | 1.808 | 1.750 | 1.804 | 1.503 | 190,610 |
| 2026-07-10 | 1.812 | 1.820 | 1.780 | 1.780 | 1.483 | 225,773 |
| 2026-07-09 | 1.824 | 1.826 | 1.800 | 1.800 | 1.499 | 120,801 |
| 2026-07-08 | 1.820 | 1.826 | 1.800 | 1.800 | 1.499 | 159,732 |
| 2026-07-07 | 1.896 | 1.898 | 1.820 | 1.820 | 1.516 | 179,162 |
| 2026-07-06 | 1.876 | 1.920 | 1.870 | 1.880 | 1.566 | 92,169 |
| 2026-07-03 | 1.886 | 1.948 | 1.870 | 1.876 | 1.563 | 118,212 |
| 2026-07-02 | 1.872 | 1.900 | 1.870 | 1.872 | 1.559 | 133,004 |
| 2026-07-01 | 1.912 | 1.976 | 1.870 | 1.870 | 1.558 | 185,085 |
| 2026-06-30 | 1.882 | 1.988 | 1.854 | 1.890 | 1.574 | 317,624 |
| 2026-06-29 | 2.005 | 2.050 | 1.880 | 1.880 | 1.566 | 265,782 |
| 2026-06-26 | 2.105 | 2.110 | 1.996 | 2.040 | 1.699 | 117,365 |
| 2026-06-25 | 2.095 | 2.135 | 2.015 | 2.110 | 1.758 | 164,521 |
| 2026-06-24 | 2.225 | 2.225 | 1.988 | 2.105 | 1.753 | 687,250 |
| 2026-06-23 | 2.290 | 2.370 | 2.100 | 2.210 | 1.841 | 675,211 |
| 2026-06-22 | 2.080 | 2.300 | 2.050 | 2.300 | 1.916 | 987,608 |
| 2026-06-18 | 1.920 | 2.195 | 1.900 | 2.080 | 1.733 | 790,236 |
| 2026-06-17 | 1.974 | 2.070 | 1.822 | 1.896 | 1.579 | 693,865 |
| 2026-06-16 | 1.854 | 2.420 | 1.854 | 1.960 | 1.633 | 5,041,524 |
| 2026-06-15 | 1.658 | 1.740 | 1.650 | 1.734 | 1.444 | 226,582 |
| 2026-06-12 | 1.736 | 1.746 | 1.600 | 1.690 | 1.408 | 571,107 |
| 2026-06-11 | 1.738 | 1.738 | 1.624 | 1.736 | 1.446 | 215,797 |
| 2026-06-10 | 1.712 | 1.776 | 1.708 | 1.720 | 1.433 | 344,621 |
| 2026-06-09 | 1.850 | 1.858 | 1.700 | 1.720 | 1.433 | 856,105 |
| 2026-06-08 | 1.948 | 1.988 | 1.700 | 1.842 | 1.534 | 1,476,588 |
| 2026-06-05 | 2.655 | 2.655 | 2.000 | 2.005 | 1.670 | 4,978,288 |
| 2026-06-04 | 1.468 | 3.155 | 1.450 | 2.570 | 2.141 | 21,723,109 |
| 2026-06-03 | 1.406 | 1.406 | 1.302 | 1.394 | 1.161 | 311,731 |
| 2026-06-02 | 1.500 | 1.540 | 1.400 | 1.412 | 1.176 | 532,225 |
| 2026-06-01 | 1.482 | 1.482 | 1.412 | 1.450 | 1.208 | 503,922 |
| 2026-05-29 | 1.540 | 1.540 | 1.480 | 1.480 | 1.233 | 249,448 |
| 2026-05-28 | 1.602 | 1.602 | 1.516 | 1.532 | 1.276 | 194,665 |
| 2026-05-27 | 1.654 | 1.654 | 1.600 | 1.600 | 1.333 | 215,806 |
| 2026-05-26 | 1.632 | 1.688 | 1.622 | 1.622 | 1.351 | 123,029 |
| 2026-05-25 | 1.668 | 1.734 | 1.604 | 1.628 | 1.356 | 250,845 |
| 2026-05-22 | 1.602 | 1.766 | 1.602 | 1.670 | 1.391 | 264,235 |
| 2026-05-21 | 1.700 | 1.700 | 1.660 | 1.662 | 1.384 | 146,409 |
| 2026-05-20 | 1.710 | 1.710 | 1.666 | 1.698 | 1.414 | 79,867 |
| 2026-05-19 | 1.752 | 1.752 | 1.680 | 1.740 | 1.449 | 136,021 |
| 2026-05-18 | 1.770 | 1.770 | 1.710 | 1.762 | 1.468 | 70,587 |
| 2026-05-15 | 1.710 | 1.780 | 1.630 | 1.778 | 1.481 | 211,650 |
| 2026-05-13 | 1.702 | 1.786 | 1.650 | 1.744 | 1.453 | 188,136 |
| 2026-05-12 | 1.748 | 1.866 | 1.724 | 1.782 | 1.484 | 188,689 |
| 2026-05-11 | 1.782 | 1.782 | 1.720 | 1.758 | 1.464 | 136,691 |
| 2026-05-08 | 1.868 | 1.868 | 1.750 | 1.798 | 1.498 | 244,330 |
| 2026-05-07 | 1.830 | 1.908 | 1.830 | 1.870 | 1.558 | 135,720 |
| 2026-05-06 | 1.920 | 1.920 | 1.850 | 1.864 | 1.553 | 267,548 |
| 2026-05-05 | 1.900 | 1.980 | 1.900 | 1.920 | 1.599 | 266,484 |
| 2026-05-04 | 1.678 | 1.980 | 1.678 | 1.888 | 1.573 | 942,189 |
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.