Precise Biometrics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 3.550 | 3.640 | 3.536 | 3.618 | 3.014 | 223,565 |
| 2025-05-14 | 3.738 | 3.850 | 3.270 | 3.550 | 2.957 | 1,434,274 |
| 2025-05-13 | 4.294 | 4.358 | 4.292 | 4.326 | 3.604 | 295,276 |
| 2025-05-12 | 4.020 | 4.302 | 4.020 | 4.294 | 3.577 | 228,428 |
| 2025-05-09 | 3.872 | 4.018 | 3.850 | 3.938 | 3.280 | 218,533 |
| 2025-05-08 | 3.882 | 3.948 | 3.832 | 3.832 | 3.192 | 141,037 |
| 2025-05-07 | 3.962 | 3.964 | 3.806 | 3.880 | 3.232 | 170,180 |
| 2025-05-06 | 4.110 | 4.122 | 3.960 | 3.966 | 3.304 | 105,240 |
| 2025-05-05 | 4.060 | 4.114 | 4.046 | 4.114 | 3.427 | 95,342 |
| 2025-05-02 | 4.176 | 4.210 | 4.052 | 4.116 | 3.429 | 181,989 |
| 2025-04-30 | 4.196 | 4.198 | 4.160 | 4.174 | 3.477 | 74,266 |
| 2025-04-29 | 4.382 | 4.400 | 4.160 | 4.198 | 3.497 | 199,928 |
| 2025-04-28 | 4.410 | 4.432 | 4.292 | 4.380 | 3.649 | 154,867 |
| 2025-04-25 | 4.316 | 4.428 | 4.310 | 4.424 | 3.685 | 291,027 |
| 2025-04-24 | 3.982 | 4.276 | 3.982 | 4.238 | 3.530 | 222,949 |
| 2025-04-23 | 4.048 | 4.086 | 3.994 | 4.064 | 3.385 | 257,028 |
| 2025-04-22 | 3.956 | 4.050 | 3.908 | 4.050 | 3.374 | 143,971 |
| 2025-04-17 | 3.970 | 3.974 | 3.900 | 3.974 | 3.310 | 48,601 |
| 2025-04-16 | 3.890 | 4.000 | 3.890 | 3.970 | 3.307 | 147,213 |
| 2025-04-15 | 3.948 | 3.950 | 3.890 | 3.906 | 3.254 | 211,300 |
| 2025-04-14 | 3.984 | 4.000 | 3.922 | 3.970 | 3.307 | 143,922 |
| 2025-04-11 | 3.996 | 4.040 | 3.880 | 3.994 | 3.327 | 203,167 |
| 2025-04-10 | 4.178 | 4.188 | 3.958 | 3.998 | 3.330 | 278,391 |
| 2025-04-09 | 3.902 | 3.962 | 3.756 | 3.852 | 3.209 | 189,452 |
| 2025-04-08 | 3.678 | 4.020 | 3.600 | 3.950 | 3.290 | 353,859 |
| 2025-04-07 | 3.528 | 3.760 | 3.414 | 3.650 | 3.040 | 736,173 |
| 2025-04-04 | 3.990 | 4.000 | 3.750 | 3.820 | 3.182 | 514,031 |
| 2025-04-03 | 4.025 | 4.065 | 3.970 | 4.000 | 3.332 | 314,600 |
| 2025-04-02 | 3.910 | 4.080 | 3.905 | 4.015 | 3.344 | 325,634 |
| 2025-04-01 | 4.010 | 4.075 | 3.920 | 3.980 | 3.315 | 339,879 |
| 2025-03-31 | 4.270 | 4.270 | 3.905 | 4.010 | 3.340 | 901,027 |
| 2025-03-28 | 4.460 | 4.680 | 4.115 | 4.255 | 3.544 | 2,364,323 |
| 2025-03-27 | 4.275 | 4.770 | 4.200 | 4.345 | 3.619 | 2,297,027 |
| 2025-03-26 | 4.850 | 5.190 | 4.090 | 4.175 | 3.478 | 5,458,296 |
| 2025-03-25 | 3.670 | 4.650 | 3.600 | 4.650 | 3.873 | 6,520,137 |
| 2025-03-24 | 3.175 | 3.190 | 3.110 | 3.110 | 2.591 | 136,681 |
| 2025-03-21 | 3.180 | 3.225 | 3.120 | 3.200 | 2.666 | 133,876 |
| 2025-03-20 | 3.155 | 3.195 | 3.130 | 3.180 | 2.649 | 68,550 |
| 2025-03-19 | 3.140 | 3.185 | 3.100 | 3.155 | 2.628 | 121,164 |
| 2025-03-18 | 3.150 | 3.235 | 3.090 | 3.120 | 2.599 | 293,065 |
| 2025-03-17 | 3.160 | 3.175 | 3.070 | 3.115 | 2.595 | 305,132 |
| 2025-03-14 | 3.220 | 3.400 | 3.150 | 3.165 | 2.636 | 403,608 |
| 2025-03-13 | 3.105 | 3.150 | 3.035 | 3.095 | 2.578 | 193,369 |
| 2025-03-12 | 2.995 | 3.165 | 2.975 | 3.130 | 2.607 | 271,294 |
| 2025-03-11 | 3.165 | 3.175 | 3.010 | 3.010 | 2.507 | 614,611 |
| 2025-03-10 | 3.315 | 3.325 | 3.155 | 3.175 | 2.645 | 295,198 |
| 2025-03-07 | 3.200 | 3.345 | 3.135 | 3.340 | 2.782 | 231,534 |
| 2025-03-06 | 3.360 | 3.395 | 3.200 | 3.220 | 2.682 | 330,811 |
| 2025-03-05 | 3.210 | 3.480 | 3.210 | 3.360 | 2.799 | 421,840 |
| 2025-03-04 | 3.350 | 3.350 | 3.155 | 3.200 | 2.666 | 756,863 |
| 2025-03-03 | 3.570 | 3.640 | 3.390 | 3.390 | 2.824 | 588,370 |
| 2025-02-28 | 3.595 | 3.615 | 3.505 | 3.550 | 2.957 | 284,644 |
| 2025-02-27 | 3.715 | 3.755 | 3.625 | 3.640 | 3.032 | 230,157 |
| 2025-02-26 | 3.700 | 3.765 | 3.610 | 3.715 | 3.095 | 267,531 |
| 2025-02-25 | 3.730 | 3.845 | 3.675 | 3.700 | 3.082 | 341,450 |
| 2025-02-24 | 3.785 | 3.830 | 3.720 | 3.750 | 3.124 | 291,690 |
| 2025-02-21 | 3.850 | 3.900 | 3.720 | 3.850 | 3.207 | 396,565 |
| 2025-02-20 | 3.770 | 3.890 | 3.730 | 3.795 | 3.161 | 214,388 |
| 2025-02-19 | 3.940 | 3.970 | 3.760 | 3.770 | 3.140 | 425,882 |
| 2025-02-18 | 3.730 | 4.070 | 3.730 | 3.900 | 3.249 | 1,272,875 |
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.