Precise Biometrics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 3.082 | 3.140 | 3.080 | 3.110 | 2.591 | 84,294 |
| 2025-08-11 | 3.148 | 3.152 | 3.070 | 3.076 | 2.562 | 94,090 |
| 2025-08-08 | 3.156 | 3.204 | 3.142 | 3.178 | 2.647 | 77,960 |
| 2025-08-07 | 3.220 | 3.220 | 3.148 | 3.184 | 2.652 | 106,530 |
| 2025-08-06 | 3.240 | 3.242 | 3.190 | 3.220 | 2.682 | 80,095 |
| 2025-08-05 | 3.278 | 3.278 | 3.212 | 3.250 | 2.707 | 75,761 |
| 2025-08-04 | 3.288 | 3.310 | 3.188 | 3.278 | 2.731 | 215,968 |
| 2025-08-01 | 3.380 | 3.452 | 3.254 | 3.290 | 2.741 | 195,165 |
| 2025-07-31 | 3.278 | 3.394 | 3.270 | 3.394 | 2.827 | 148,886 |
| 2025-07-30 | 3.202 | 3.340 | 3.186 | 3.270 | 2.724 | 169,016 |
| 2025-07-29 | 3.186 | 3.212 | 3.170 | 3.210 | 2.674 | 69,692 |
| 2025-07-28 | 3.162 | 3.210 | 3.136 | 3.206 | 2.671 | 102,789 |
| 2025-07-25 | 3.170 | 3.202 | 3.114 | 3.188 | 2.656 | 175,238 |
| 2025-07-24 | 3.112 | 3.190 | 3.100 | 3.110 | 2.591 | 164,018 |
| 2025-07-23 | 3.092 | 3.140 | 3.058 | 3.140 | 2.616 | 177,580 |
| 2025-07-22 | 3.148 | 3.148 | 3.052 | 3.094 | 2.577 | 190,796 |
| 2025-07-21 | 3.170 | 3.202 | 3.100 | 3.158 | 2.631 | 84,649 |
| 2025-07-18 | 3.140 | 3.210 | 3.100 | 3.168 | 2.639 | 109,170 |
| 2025-07-17 | 3.088 | 3.174 | 3.086 | 3.112 | 2.592 | 184,294 |
| 2025-07-16 | 3.130 | 3.142 | 3.074 | 3.088 | 2.572 | 233,824 |
| 2025-07-15 | 3.202 | 3.210 | 3.122 | 3.122 | 2.601 | 228,499 |
| 2025-07-14 | 3.266 | 3.288 | 3.170 | 3.190 | 2.657 | 215,831 |
| 2025-07-11 | 3.320 | 3.328 | 3.250 | 3.302 | 2.751 | 122,971 |
| 2025-07-10 | 3.280 | 3.358 | 3.220 | 3.338 | 2.781 | 302,623 |
| 2025-07-09 | 3.358 | 3.398 | 3.280 | 3.284 | 2.736 | 217,956 |
| 2025-07-08 | 3.400 | 3.400 | 3.316 | 3.398 | 2.831 | 147,870 |
| 2025-07-07 | 3.284 | 3.402 | 3.228 | 3.390 | 2.824 | 216,911 |
| 2025-07-04 | 3.332 | 3.334 | 3.268 | 3.286 | 2.737 | 164,208 |
| 2025-07-03 | 3.388 | 3.388 | 3.320 | 3.350 | 2.791 | 132,605 |
| 2025-07-02 | 3.338 | 3.398 | 3.300 | 3.362 | 2.801 | 75,912 |
| 2025-07-01 | 3.402 | 3.408 | 3.300 | 3.338 | 2.781 | 189,020 |
| 2025-06-30 | 3.350 | 3.400 | 3.312 | 3.398 | 2.831 | 87,371 |
| 2025-06-27 | 3.350 | 3.398 | 3.326 | 3.356 | 2.796 | 133,361 |
| 2025-06-26 | 3.316 | 3.402 | 3.316 | 3.348 | 2.789 | 132,366 |
| 2025-06-25 | 3.338 | 3.428 | 3.308 | 3.316 | 2.762 | 87,789 |
| 2025-06-24 | 3.460 | 3.564 | 3.250 | 3.338 | 2.781 | 641,826 |
| 2025-06-23 | 3.620 | 3.620 | 3.350 | 3.460 | 2.882 | 216,322 |
| 2025-06-19 | 3.624 | 3.664 | 3.620 | 3.620 | 3.015 | 113,631 |
| 2025-06-18 | 3.640 | 3.698 | 3.624 | 3.644 | 3.035 | 129,190 |
| 2025-06-17 | 3.638 | 3.716 | 3.620 | 3.652 | 3.042 | 108,413 |
| 2025-06-16 | 3.688 | 3.688 | 3.634 | 3.642 | 3.034 | 75,623 |
| 2025-06-13 | 3.808 | 3.808 | 3.662 | 3.690 | 3.074 | 126,436 |
| 2025-06-12 | 3.900 | 3.904 | 3.820 | 3.824 | 3.185 | 120,830 |
| 2025-06-11 | 3.918 | 3.962 | 3.842 | 3.908 | 3.255 | 113,364 |
| 2025-06-10 | 3.750 | 4.018 | 3.722 | 3.962 | 3.300 | 469,458 |
| 2025-06-09 | 3.688 | 3.720 | 3.650 | 3.720 | 3.099 | 147,222 |
| 2025-06-05 | 3.608 | 3.688 | 3.592 | 3.688 | 3.072 | 123,259 |
| 2025-06-04 | 3.568 | 3.636 | 3.566 | 3.620 | 3.015 | 143,547 |
| 2025-06-03 | 3.600 | 3.606 | 3.550 | 3.600 | 2.999 | 109,735 |
| 2025-06-02 | 3.630 | 3.668 | 3.568 | 3.590 | 2.990 | 125,610 |
| 2025-05-30 | 3.592 | 3.700 | 3.590 | 3.678 | 3.064 | 183,789 |
| 2025-05-28 | 3.612 | 3.670 | 3.576 | 3.610 | 3.007 | 58,826 |
| 2025-05-27 | 3.600 | 3.608 | 3.560 | 3.608 | 3.005 | 146,116 |
| 2025-05-26 | 3.620 | 3.682 | 3.500 | 3.600 | 2.999 | 187,752 |
| 2025-05-23 | 3.598 | 3.638 | 3.550 | 3.620 | 3.015 | 115,860 |
| 2025-05-22 | 3.710 | 3.710 | 3.600 | 3.602 | 3.000 | 157,529 |
| 2025-05-21 | 3.554 | 3.730 | 3.554 | 3.728 | 3.105 | 226,450 |
| 2025-05-20 | 3.570 | 3.620 | 3.536 | 3.550 | 2.957 | 117,232 |
| 2025-05-19 | 3.530 | 3.640 | 3.530 | 3.598 | 2.997 | 146,619 |
| 2025-05-16 | 3.616 | 3.616 | 3.530 | 3.530 | 2.940 | 212,157 |
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.