Precise Biometrics AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	2.802	2.828	2.766	2.768	2.306	53,079
2025-11-03	2.878	2.880	2.788	2.802	2.334	144,197
2025-10-31	2.852	2.904	2.842	2.894	2.411	40,801
2025-10-30	2.910	2.950	2.842	2.842	2.367	84,836
2025-10-29	2.880	2.920	2.846	2.920	2.432	78,022
2025-10-28	2.832	2.908	2.830	2.880	2.399	176,273
2025-10-27	2.860	2.900	2.832	2.832	2.359	76,416
2025-10-24	2.802	2.860	2.800	2.860	2.382	115,825
2025-10-23	2.822	2.822	2.760	2.800	2.332	94,969
2025-10-22	2.854	2.900	2.802	2.860	2.382	78,745
2025-10-21	2.792	2.878	2.792	2.854	2.377	81,812
2025-10-20	2.842	2.910	2.790	2.790	2.324	155,007
2025-10-17	2.810	2.866	2.788	2.838	2.364	84,235
2025-10-16	2.858	2.872	2.810	2.822	2.351	172,924
2025-10-15	2.900	2.958	2.870	2.872	2.392	81,154
2025-10-14	2.892	2.946	2.890	2.930	2.441	141,582
2025-10-13	2.958	2.960	2.920	2.930	2.441	126,297
2025-10-10	3.038	3.040	2.960	2.960	2.466	94,297
2025-10-09	3.000	3.058	2.998	3.044	2.536	106,927
2025-10-08	3.030	3.090	2.960	3.002	2.501	235,089
2025-10-07	2.946	3.220	2.946	3.032	2.526	359,873
2025-10-06	2.984	2.984	2.900	2.910	2.424	207,197
2025-10-03	3.010	3.038	2.960	2.972	2.476	206,917
2025-10-02	3.200	3.250	3.000	3.040	2.532	394,580
2025-10-01	3.200	3.206	3.100	3.206	2.671	258,040
2025-09-30	3.392	3.548	3.202	3.202	2.667	1,006,698
2025-09-29	2.876	3.628	2.876	3.300	2.749	2,306,752
2025-09-26	2.798	2.816	2.714	2.760	2.299	65,225
2025-09-25	2.818	2.828	2.762	2.792	2.326	63,704
2025-09-24	2.800	2.832	2.766	2.790	2.324	59,976
2025-09-23	2.710	2.896	2.710	2.766	2.304	327,088
2025-09-22	2.786	2.808	2.660	2.710	2.257	196,440
2025-09-19	2.714	2.794	2.688	2.794	2.327	98,519
2025-09-18	2.680	2.710	2.620	2.700	2.249	168,289
2025-09-17	2.694	2.698	2.650	2.680	2.232	84,378
2025-09-16	2.826	2.898	2.670	2.698	2.247	250,215
2025-09-15	2.802	2.850	2.802	2.822	2.351	79,382
2025-09-12	2.840	2.856	2.790	2.802	2.334	103,891
2025-09-11	2.888	2.888	2.820	2.854	2.377	103,769
2025-09-10	2.866	2.934	2.796	2.886	2.404	132,241
2025-09-09	2.822	2.876	2.822	2.868	2.389	76,012
2025-09-08	2.814	2.866	2.802	2.824	2.352	136,697
2025-09-05	2.798	2.884	2.792	2.812	2.342	173,576
2025-09-04	2.830	2.966	2.800	2.840	2.366	87,630
2025-09-03	2.800	2.890	2.800	2.830	2.357	62,439
2025-09-02	2.882	2.928	2.852	2.858	2.381	77,023
2025-09-01	2.918	2.918	2.874	2.880	2.399	65,012
2025-08-29	2.932	2.962	2.846	2.948	2.456	83,035
2025-08-28	2.958	2.960	2.932	2.932	2.442	98,785
2025-08-27	2.808	2.960	2.780	2.960	2.466	291,716
2025-08-26	2.802	2.848	2.784	2.808	2.339	95,842
2025-08-25	2.572	2.850	2.572	2.800	2.332	275,411
2025-08-22	2.702	2.706	2.644	2.702	2.251	186,595
2025-08-21	2.710	2.730	2.682	2.706	2.254	84,717
2025-08-20	2.682	2.726	2.650	2.716	2.262	287,350
2025-08-19	2.692	2.742	2.656	2.682	2.234	278,584
2025-08-18	2.836	2.836	2.672	2.696	2.246	361,896
2025-08-15	3.000	3.008	2.780	2.836	2.362	791,283
2025-08-14	3.080	3.140	3.050	3.064	2.552	172,234
2025-08-13	3.108	3.130	3.074	3.104	2.586	111,335

← NewerPage 5 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.