Precise Biometrics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.600 | 3.910 | 3.450 | 3.730 | 3.107 | 3,756,672 |
| 2024-11-14 | 2.930 | 2.960 | 2.870 | 2.925 | 2.437 | 433,113 |
| 2024-11-13 | 2.755 | 2.995 | 2.730 | 2.930 | 2.441 | 830,354 |
| 2024-11-12 | 2.925 | 2.925 | 2.730 | 2.805 | 2.337 | 740,785 |
| 2024-11-11 | 2.995 | 3.125 | 2.935 | 2.935 | 2.445 | 751,187 |
| 2024-11-08 | 3.150 | 3.300 | 2.930 | 3.005 | 2.503 | 665,102 |
| 2024-11-07 | 3.060 | 3.195 | 2.955 | 3.075 | 2.561 | 633,192 |
| 2024-11-06 | 3.155 | 3.195 | 3.050 | 3.095 | 2.578 | 471,039 |
| 2024-11-05 | 3.200 | 3.280 | 3.140 | 3.180 | 2.649 | 332,438 |
| 2024-11-04 | 3.340 | 3.475 | 3.150 | 3.220 | 2.682 | 694,964 |
| 2024-11-01 | 3.385 | 3.430 | 3.280 | 3.345 | 2.786 | 312,200 |
| 2024-10-31 | 3.465 | 3.520 | 3.365 | 3.400 | 2.832 | 449,002 |
| 2024-10-30 | 3.510 | 3.545 | 3.450 | 3.485 | 2.903 | 195,445 |
| 2024-10-29 | 3.480 | 3.585 | 3.450 | 3.545 | 2.953 | 298,859 |
| 2024-10-28 | 3.570 | 3.645 | 3.465 | 3.480 | 2.899 | 366,106 |
| 2024-10-25 | 3.585 | 3.790 | 3.530 | 3.570 | 2.974 | 443,297 |
| 2024-10-24 | 3.600 | 3.665 | 3.525 | 3.585 | 2.986 | 374,482 |
| 2024-10-23 | 3.795 | 3.795 | 3.590 | 3.600 | 2.999 | 407,563 |
| 2024-10-22 | 3.710 | 3.885 | 3.565 | 3.795 | 3.161 | 797,816 |
| 2024-10-21 | 3.775 | 3.825 | 3.670 | 3.725 | 3.103 | 465,348 |
| 2024-10-18 | 3.865 | 3.935 | 3.775 | 3.830 | 3.190 | 254,426 |
| 2024-10-17 | 3.860 | 3.975 | 3.860 | 3.870 | 3.224 | 306,720 |
| 2024-10-16 | 3.805 | 3.980 | 3.805 | 3.860 | 3.215 | 404,252 |
| 2024-10-15 | 3.865 | 4.045 | 3.815 | 3.830 | 3.190 | 513,264 |
| 2024-10-14 | 4.155 | 4.200 | 3.850 | 3.940 | 3.282 | 690,913 |
| 2024-10-11 | 4.005 | 4.195 | 3.980 | 4.155 | 3.461 | 585,716 |
| 2024-10-10 | 4.215 | 4.215 | 3.955 | 4.025 | 3.353 | 768,533 |
| 2024-10-09 | 4.105 | 4.380 | 4.020 | 4.220 | 3.515 | 2,164,543 |
| 2024-10-08 | 3.750 | 4.220 | 3.700 | 4.000 | 3.332 | 1,985,969 |
| 2024-10-07 | 3.795 | 3.795 | 3.690 | 3.750 | 3.124 | 298,009 |
| 2024-10-04 | 3.950 | 4.050 | 3.780 | 3.795 | 3.161 | 1,029,932 |
| 2024-10-03 | 3.605 | 3.980 | 3.605 | 3.955 | 3.295 | 1,261,223 |
| 2024-10-02 | 3.645 | 3.800 | 3.580 | 3.610 | 3.007 | 469,755 |
| 2024-10-01 | 3.680 | 3.760 | 3.610 | 3.645 | 3.036 | 441,167 |
| 2024-09-30 | 3.705 | 3.750 | 3.580 | 3.680 | 3.065 | 599,901 |
| 2024-09-27 | 3.950 | 4.390 | 3.700 | 3.700 | 3.082 | 4,680,068 |
| 2024-09-26 | 3.595 | 3.870 | 3.500 | 3.650 | 3.040 | 986,161 |
| 2024-09-25 | 3.455 | 3.730 | 3.455 | 3.620 | 3.015 | 1,078,314 |
| 2024-09-24 | 3.600 | 3.740 | 3.450 | 3.535 | 2.945 | 560,912 |
| 2024-09-23 | 3.660 | 3.895 | 3.550 | 3.600 | 2.999 | 698,817 |
| 2024-09-20 | 3.880 | 4.070 | 3.600 | 3.660 | 3.049 | 1,198,604 |
| 2024-09-19 | 3.525 | 4.325 | 3.525 | 3.840 | 3.199 | 3,216,415 |
| 2024-09-18 | 3.665 | 3.740 | 3.485 | 3.520 | 2.932 | 1,450,355 |
| 2024-09-17 | 4.260 | 4.305 | 3.645 | 3.680 | 3.065 | 2,700,541 |
| 2024-09-16 | 3.335 | 4.350 | 3.335 | 4.260 | 3.549 | 3,037,123 |
| 2024-09-13 | 3.345 | 3.450 | 3.300 | 3.335 | 2.778 | 464,653 |
| 2024-09-12 | 3.335 | 3.470 | 3.335 | 3.345 | 2.786 | 346,283 |
| 2024-09-11 | 3.345 | 3.640 | 3.300 | 3.330 | 2.774 | 868,900 |
| 2024-09-10 | 3.400 | 3.500 | 3.340 | 3.350 | 2.791 | 450,601 |
| 2024-09-09 | 3.560 | 3.635 | 3.385 | 3.420 | 2.849 | 705,029 |
| 2024-09-06 | 3.660 | 3.660 | 3.450 | 3.560 | 2.965 | 580,765 |
| 2024-09-05 | 3.795 | 3.835 | 3.620 | 3.665 | 3.053 | 478,572 |
| 2024-09-04 | 3.605 | 3.780 | 3.415 | 3.780 | 3.149 | 729,913 |
| 2024-09-03 | 3.745 | 3.830 | 3.580 | 3.610 | 3.007 | 360,216 |
| 2024-09-02 | 3.765 | 3.900 | 3.645 | 3.750 | 3.124 | 615,927 |
| 2024-08-30 | 3.930 | 4.080 | 3.755 | 3.765 | 3.136 | 589,636 |
| 2024-08-29 | 4.185 | 4.250 | 3.900 | 3.935 | 3.278 | 1,335,098 |
| 2024-08-28 | 3.940 | 4.390 | 3.800 | 4.215 | 3.511 | 2,667,804 |
| 2024-08-27 | 3.450 | 4.070 | 3.305 | 3.940 | 3.282 | 1,665,109 |
| 2024-08-26 | 3.370 | 3.600 | 3.215 | 3.465 | 2.886 | 935,617 |
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.