Precise Biometrics AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.206	2.248	2.190	2.200	1.833	60,673
2026-02-03	2.184	2.246	2.162	2.246	1.871	121,983
2026-02-02	2.188	2.200	2.170	2.182	1.818	68,994
2026-01-30	2.200	2.224	2.176	2.200	1.833	33,676
2026-01-29	2.144	2.300	2.144	2.200	1.833	189,601
2026-01-28	2.216	2.254	2.150	2.208	1.839	86,538
2026-01-27	2.224	2.260	2.208	2.214	1.844	51,279
2026-01-26	2.220	2.268	2.220	2.224	1.853	40,588
2026-01-23	2.256	2.270	2.170	2.270	1.891	273,863
2026-01-22	2.226	2.264	2.200	2.248	1.873	66,886
2026-01-21	2.260	2.268	2.214	2.224	1.853	113,467
2026-01-20	2.298	2.336	2.270	2.270	1.891	87,312
2026-01-19	2.500	2.500	2.240	2.308	1.923	536,214
2026-01-16	2.250	2.580	2.212	2.554	2.128	379,217
2026-01-15	2.150	2.264	2.150	2.250	1.874	159,998
2026-01-14	2.180	2.194	2.150	2.156	1.796	116,700
2026-01-13	2.172	2.190	2.142	2.190	1.824	92,121
2026-01-12	2.176	2.198	2.170	2.190	1.824	139,118
2026-01-09	2.186	2.210	2.172	2.210	1.841	134,878
2026-01-08	2.180	2.208	2.150	2.190	1.824	77,508
2026-01-07	2.228	2.270	2.100	2.188	1.823	272,129
2026-01-05	2.252	2.254	2.212	2.230	1.858	82,381
2026-01-02	2.256	2.286	2.234	2.252	1.876	99,243
2025-12-30	2.306	2.334	2.240	2.304	1.919	196,044
2025-12-29	2.366	2.366	2.280	2.324	1.936	145,599
2025-12-23	2.308	2.408	2.300	2.380	1.983	178,061
2025-12-22	2.272	2.320	2.264	2.300	1.916	170,004
2025-12-19	2.252	2.280	2.246	2.258	1.881	96,440
2025-12-18	2.252	2.300	2.252	2.254	1.878	100,436
2025-12-17	2.324	2.324	2.248	2.276	1.896	92,235
2025-12-16	2.262	2.350	2.262	2.324	1.936	227,231
2025-12-15	2.280	2.284	2.212	2.240	1.866	94,881
2025-12-12	2.206	2.294	2.206	2.276	1.896	93,778
2025-12-11	2.300	2.342	2.110	2.240	1.866	153,266
2025-12-10	2.378	2.380	2.300	2.300	1.916	187,294
2025-12-09	2.474	2.474	2.362	2.388	1.989	197,243
2025-12-08	2.478	2.540	2.470	2.488	2.073	39,302
2025-12-05	2.562	2.562	2.478	2.492	2.076	97,550
2025-12-04	2.480	2.564	2.480	2.498	2.081	54,697
2025-12-03	2.492	2.500	2.470	2.490	2.074	163,477
2025-12-02	2.506	2.534	2.490	2.490	2.074	112,230
2025-12-01	2.506	2.548	2.504	2.540	2.116	127,584
2025-11-28	2.560	2.560	2.500	2.506	2.088	50,749
2025-11-27	2.522	2.560	2.500	2.518	2.098	69,268
2025-11-26	2.536	2.596	2.500	2.530	2.108	163,857
2025-11-25	2.536	2.610	2.522	2.522	2.101	63,455
2025-11-24	2.638	2.640	2.520	2.526	2.104	218,000
2025-11-21	2.628	2.712	2.560	2.662	2.217	84,328
2025-11-20	2.598	2.718	2.598	2.664	2.219	120,990
2025-11-19	2.558	2.664	2.522	2.596	2.162	141,203
2025-11-18	2.598	2.698	2.554	2.554	2.128	140,014
2025-11-17	2.678	2.748	2.624	2.674	2.227	166,957
2025-11-14	2.800	2.800	2.500	2.686	2.237	548,761
2025-11-13	2.784	3.030	2.782	2.998	2.497	477,695
2025-11-12	2.822	2.854	2.752	2.782	2.317	124,149
2025-11-11	2.894	3.000	2.812	2.828	2.356	196,817
2025-11-10	2.684	3.000	2.678	2.954	2.461	249,454
2025-11-07	2.710	2.778	2.682	2.684	2.236	61,261
2025-11-06	2.698	2.732	2.698	2.720	2.266	81,538
2025-11-05	2.770	2.770	2.674	2.762	2.301	131,469

← NewerPage 4 of 21 · 1,258 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.