Precise Biometrics AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.660	1.708	1.660	1.672	1.393	25,375
2026-04-29	1.690	1.704	1.640	1.660	1.383	88,279
2026-04-28	1.708	1.712	1.690	1.690	1.408	61,132
2026-04-27	1.694	1.726	1.686	1.690	1.408	53,441
2026-04-24	1.696	1.718	1.686	1.716	1.429	63,842
2026-04-23	1.724	1.726	1.684	1.696	1.413	289,933
2026-04-22	1.712	1.730	1.692	1.692	1.409	54,321
2026-04-21	1.692	1.734	1.692	1.694	1.411	114,010
2026-04-20	1.700	1.736	1.690	1.736	1.446	198,081
2026-04-17	1.706	1.738	1.690	1.700	1.416	157,169
2026-04-16	1.720	1.748	1.684	1.684	1.403	126,709
2026-04-15	1.682	1.728	1.680	1.700	1.416	91,788
2026-04-14	1.716	1.716	1.674	1.700	1.416	221,720
2026-04-13	1.718	1.754	1.700	1.730	1.441	101,955
2026-04-10	1.730	1.730	1.700	1.710	1.424	71,991
2026-04-09	1.760	1.768	1.720	1.720	1.433	78,767
2026-04-08	1.780	1.790	1.744	1.750	1.458	136,038
2026-04-07	1.800	1.820	1.740	1.740	1.449	166,606
2026-04-02	1.830	1.830	1.761	1.805	1.504	84,767
2026-04-01	1.760	1.860	1.760	1.820	1.516	113,931
2026-03-31	1.749	1.805	1.741	1.760	1.466	123,561
2026-03-30	1.795	1.795	1.731	1.750	1.458	138,169
2026-03-27	1.864	1.980	1.780	1.794	1.494	387,761
2026-03-26	1.860	1.882	1.832	1.865	1.554	176,156
2026-03-25	1.808	1.998	1.808	1.850	1.541	512,350
2026-03-24	1.840	1.840	1.740	1.774	1.478	418,345
2026-03-23	1.885	1.910	1.617	1.860	1.549	806,255
2026-03-20	1.971	2.000	1.951	1.987	1.655	91,542
2026-03-19	2.000	2.044	1.966	1.999	1.665	139,990
2026-03-18	2.018	2.040	1.983	2.040	1.699	59,501
2026-03-17	2.048	2.092	1.989	2.000	1.666	92,435
2026-03-16	1.982	2.100	1.982	2.050	1.708	162,319
2026-03-13	2.038	2.098	2.010	2.024	1.686	100,454
2026-03-12	2.074	2.088	2.032	2.050	1.708	57,111
2026-03-11	2.102	2.118	2.040	2.118	1.764	59,391
2026-03-10	2.070	2.118	2.046	2.118	1.764	137,746
2026-03-09	2.150	2.150	2.012	2.096	1.746	138,238
2026-03-06	2.020	2.150	2.010	2.150	1.791	97,775
2026-03-05	2.050	2.120	2.008	2.050	1.708	113,969
2026-03-04	2.002	2.150	1.960	2.150	1.791	125,512
2026-03-03	2.100	2.126	2.010	2.050	1.708	112,027
2026-03-02	2.126	2.174	2.062	2.128	1.773	142,549
2026-02-27	2.200	2.220	2.130	2.220	1.849	147,605
2026-02-26	2.166	2.200	2.160	2.200	1.833	87,620
2026-02-25	2.224	2.258	2.152	2.180	1.816	108,946
2026-02-24	2.066	2.258	2.050	2.250	1.874	246,383
2026-02-23	2.038	2.104	1.951	2.066	1.721	150,263
2026-02-20	2.010	2.058	1.990	2.038	1.698	147,829
2026-02-19	1.990	2.076	1.955	2.010	1.674	117,230
2026-02-18	2.010	2.032	1.990	1.990	1.658	100,985
2026-02-17	2.132	2.150	1.993	2.000	1.666	214,746
2026-02-16	1.892	2.260	1.892	2.168	1.806	476,854
2026-02-13	1.891	2.068	1.854	1.951	1.625	373,405
2026-02-12	2.098	2.098	1.750	1.909	1.590	764,744
2026-02-11	2.170	2.224	2.162	2.162	1.801	74,570
2026-02-10	2.200	2.220	2.170	2.204	1.836	82,254
2026-02-09	2.198	2.224	2.166	2.220	1.849	39,462
2026-02-06	2.170	2.212	2.162	2.200	1.833	111,291
2026-02-05	2.200	2.224	2.168	2.168	1.806	29,561
2026-02-04	2.206	2.248	2.190	2.200	1.833	60,673

← NewerPage 3 of 22 · 1,261 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.