Precise Biometrics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 3.700 | 3.760 | 3.540 | 3.660 | 3.049 | 774,785 |
| 2025-02-14 | 4.070 | 4.070 | 3.700 | 3.705 | 3.086 | 1,054,314 |
| 2025-02-13 | 4.520 | 4.520 | 3.360 | 4.055 | 3.378 | 3,524,225 |
| 2025-02-12 | 4.525 | 4.590 | 4.440 | 4.510 | 3.757 | 318,749 |
| 2025-02-11 | 4.395 | 4.525 | 4.280 | 4.510 | 3.757 | 504,292 |
| 2025-02-10 | 4.400 | 4.455 | 4.240 | 4.445 | 3.703 | 467,064 |
| 2025-02-07 | 4.405 | 4.480 | 4.300 | 4.420 | 3.682 | 440,573 |
| 2025-02-06 | 4.465 | 4.680 | 4.310 | 4.400 | 3.665 | 468,177 |
| 2025-02-05 | 4.375 | 4.450 | 4.300 | 4.450 | 3.707 | 223,907 |
| 2025-02-04 | 4.430 | 4.465 | 4.350 | 4.435 | 3.694 | 219,014 |
| 2025-02-03 | 4.415 | 4.450 | 4.225 | 4.435 | 3.694 | 399,668 |
| 2025-01-31 | 4.105 | 4.510 | 4.095 | 4.495 | 3.744 | 524,591 |
| 2025-01-30 | 4.180 | 4.200 | 4.110 | 4.145 | 3.453 | 430,949 |
| 2025-01-29 | 4.130 | 4.215 | 4.085 | 4.180 | 3.482 | 302,195 |
| 2025-01-28 | 4.320 | 4.320 | 4.090 | 4.100 | 3.415 | 488,446 |
| 2025-01-27 | 4.140 | 4.400 | 4.120 | 4.320 | 3.599 | 516,470 |
| 2025-01-24 | 4.135 | 4.220 | 4.115 | 4.200 | 3.499 | 345,232 |
| 2025-01-23 | 4.050 | 4.170 | 4.000 | 4.130 | 3.440 | 229,938 |
| 2025-01-22 | 4.140 | 4.170 | 4.035 | 4.110 | 3.424 | 405,936 |
| 2025-01-21 | 4.040 | 4.195 | 4.040 | 4.160 | 3.465 | 399,187 |
| 2025-01-20 | 4.335 | 4.340 | 3.975 | 4.015 | 3.344 | 1,216,762 |
| 2025-01-17 | 4.375 | 4.485 | 4.245 | 4.370 | 3.640 | 664,816 |
| 2025-01-16 | 4.590 | 4.650 | 4.360 | 4.370 | 3.640 | 637,528 |
| 2025-01-15 | 4.770 | 4.770 | 4.340 | 4.525 | 3.769 | 1,921,371 |
| 2025-01-14 | 4.800 | 4.930 | 4.765 | 4.770 | 3.973 | 467,548 |
| 2025-01-13 | 5.030 | 5.040 | 4.765 | 4.840 | 4.032 | 822,951 |
| 2025-01-10 | 5.120 | 5.230 | 5.030 | 5.050 | 4.207 | 327,130 |
| 2025-01-09 | 5.590 | 5.600 | 5.050 | 5.070 | 4.223 | 1,245,707 |
| 2025-01-08 | 5.600 | 5.760 | 5.220 | 5.230 | 4.357 | 928,794 |
| 2025-01-07 | 5.660 | 5.740 | 5.470 | 5.520 | 4.598 | 1,211,550 |
| 2025-01-03 | 5.300 | 5.770 | 5.230 | 5.470 | 4.556 | 2,058,244 |
| 2025-01-02 | 5.050 | 5.500 | 5.050 | 5.250 | 4.373 | 1,483,431 |
| 2024-12-30 | 5.000 | 5.030 | 4.850 | 4.935 | 4.111 | 575,119 |
| 2024-12-27 | 5.010 | 5.240 | 4.970 | 5.000 | 4.165 | 784,241 |
| 2024-12-23 | 4.965 | 5.230 | 4.815 | 4.985 | 4.152 | 885,010 |
| 2024-12-20 | 4.935 | 5.070 | 4.770 | 4.890 | 4.073 | 702,033 |
| 2024-12-19 | 4.940 | 5.100 | 4.940 | 4.970 | 4.140 | 471,443 |
| 2024-12-18 | 5.040 | 5.130 | 4.905 | 5.100 | 4.248 | 535,357 |
| 2024-12-17 | 5.270 | 5.280 | 5.000 | 5.040 | 4.198 | 838,915 |
| 2024-12-16 | 5.290 | 5.460 | 5.210 | 5.270 | 4.390 | 566,660 |
| 2024-12-13 | 5.430 | 5.700 | 5.210 | 5.340 | 4.448 | 910,796 |
| 2024-12-12 | 5.450 | 5.480 | 5.330 | 5.390 | 4.490 | 371,804 |
| 2024-12-11 | 5.330 | 5.510 | 5.280 | 5.450 | 4.540 | 772,467 |
| 2024-12-10 | 5.210 | 5.560 | 5.150 | 5.490 | 4.573 | 1,147,254 |
| 2024-12-09 | 5.250 | 5.580 | 5.110 | 5.170 | 4.307 | 1,006,280 |
| 2024-12-06 | 5.220 | 5.300 | 5.080 | 5.240 | 4.365 | 1,020,112 |
| 2024-12-05 | 5.450 | 5.690 | 5.180 | 5.220 | 4.348 | 1,347,198 |
| 2024-12-04 | 4.945 | 5.670 | 4.945 | 5.400 | 4.498 | 2,728,401 |
| 2024-12-03 | 4.925 | 5.250 | 4.820 | 4.945 | 4.119 | 1,574,919 |
| 2024-12-02 | 5.980 | 6.070 | 4.935 | 4.935 | 4.111 | 3,390,738 |
| 2024-11-29 | 5.710 | 6.160 | 5.570 | 5.860 | 4.881 | 1,976,720 |
| 2024-11-28 | 6.090 | 6.090 | 5.360 | 5.720 | 4.765 | 3,641,236 |
| 2024-11-27 | 6.300 | 6.800 | 5.830 | 6.050 | 5.040 | 6,314,482 |
| 2024-11-26 | 5.740 | 6.470 | 5.370 | 6.280 | 5.231 | 6,178,038 |
| 2024-11-25 | 4.980 | 5.880 | 4.840 | 5.650 | 4.706 | 4,238,113 |
| 2024-11-22 | 4.400 | 5.140 | 4.400 | 4.805 | 4.003 | 4,313,357 |
| 2024-11-21 | 4.510 | 4.700 | 4.170 | 4.325 | 3.603 | 2,581,743 |
| 2024-11-20 | 3.760 | 4.675 | 3.715 | 4.640 | 3.865 | 4,522,712 |
| 2024-11-19 | 3.675 | 3.940 | 3.540 | 3.680 | 3.065 | 1,433,833 |
| 2024-11-18 | 3.750 | 3.880 | 3.500 | 3.650 | 3.040 | 1,859,687 |
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.