Precise Biometrics AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.192	1.242	1.150	1.204	1.003	796,804
2023-09-11	1.178	1.246	1.168	1.192	0.993	271,778
2023-09-08	1.176	1.190	1.130	1.184	0.986	200,876
2023-09-07	1.160	1.180	1.142	1.178	0.981	102,627
2023-09-06	1.156	1.160	1.112	1.160	0.966	185,867
2023-09-05	1.138	1.188	1.090	1.156	0.963	940,767
2023-09-04	1.144	1.146	1.074	1.140	0.950	510,349
2023-09-01	1.068	1.194	1.056	1.146	0.955	226,224
2023-08-31	1.048	1.100	1.006	1.068	0.890	790,041
2023-08-30	1.094	1.094	1.038	1.072	0.893	1,243,006
2023-08-29	1.198	1.198	1.040	1.072	0.893	304,850
2023-08-28	1.102	1.200	1.086	1.100	0.916	812,850
2023-08-25	1.184	1.210	1.090	1.100	0.916	1,307,447
2023-08-24	1.156	1.230	1.156	1.184	0.986	243,913
2023-08-23	1.190	1.190	1.112	1.156	0.963	588,869
2023-08-22	1.200	1.288	1.164	1.196	0.996	355,021
2023-08-21	1.180	1.190	1.150	1.188	0.990	682,168
2023-08-18	1.198	1.198	1.164	1.180	0.983	284,558
2023-08-17	1.224	1.252	1.170	1.198	0.998	342,479
2023-08-16	1.254	1.254	1.182	1.224	1.020	200,860
2023-08-15	1.242	1.254	1.150	1.254	1.045	547,223
2023-08-14	1.318	1.320	1.238	1.238	1.031	1,248,784
2023-08-11	1.274	1.318	1.274	1.292	1.076	229,077
2023-08-10	1.302	1.302	1.270	1.270	1.058	273,057
2023-08-09	1.298	1.298	1.252	1.262	1.051	289,943
2023-08-08	1.258	1.330	1.250	1.268	1.056	129,609
2023-08-07	1.274	1.274	1.244	1.270	1.058	63,606
2023-08-04	1.290	1.290	1.230	1.274	1.061	138,642
2023-08-03	1.260	1.290	1.212	1.290	1.075	206,740
2023-08-02	1.250	1.288	1.200	1.260	1.050	196,920
2023-08-01	1.278	1.278	1.250	1.270	1.058	92,603
2023-07-31	1.280	1.304	1.262	1.278	1.065	84,222
2023-07-28	1.292	1.312	1.262	1.280	1.066	179,070
2023-07-27	1.310	1.310	1.266	1.294	1.078	120,796
2023-07-26	1.300	1.320	1.270	1.310	1.091	84,561
2023-07-25	1.240	1.300	1.230	1.290	1.075	276,479
2023-07-24	1.280	1.348	1.200	1.248	1.040	353,926
2023-07-21	1.318	1.376	1.236	1.272	1.060	1,815,905
2023-07-20	1.336	1.362	1.260	1.318	1.098	485,831
2023-07-19	1.270	1.850	1.250	1.320	1.100	1,331,131
2023-07-18	1.310	1.320	1.252	1.270	1.058	272,184
2023-07-17	1.318	1.318	1.252	1.310	1.091	103,228
2023-07-14	1.330	1.348	1.280	1.318	1.098	181,072
2023-07-13	1.280	1.350	1.280	1.280	1.066	155,711
2023-07-12	1.324	1.324	1.272	1.280	1.066	205,118
2023-07-11	1.364	1.400	1.296	1.326	1.105	268,857
2023-07-10	1.370	1.370	1.288	1.364	1.136	54,901
2023-07-07	1.298	1.382	1.260	1.336	1.113	188,524
2023-07-06	1.398	1.398	1.270	1.298	1.081	134,590
2023-07-05	1.336	1.446	1.290	1.320	1.100	81,832
2023-07-04	1.260	1.348	1.260	1.336	1.113	190,144
2023-07-03	1.250	1.350	1.250	1.306	1.088	84,042
2023-06-30	1.400	1.400	1.200	1.252	1.043	1,135,680
2023-06-29	1.490	1.490	1.332	1.442	1.201	92,758
2023-06-28	1.478	1.586	1.322	1.430	1.191	193,221
2023-06-27	1.314	2.000	1.314	1.478	1.231	405,903
2023-06-26	1.348	1.372	1.160	1.314	1.095	284,321
2023-06-22	1.372	1.372	1.310	1.348	1.123	39,435
2023-06-21	1.294	1.400	1.294	1.372	1.143	67,466
2023-06-20	1.264	1.294	1.204	1.294	1.078	82,888

← NewerPage 14 of 21 · 1,257 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.