Precise Biometrics AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	1.292	1.292	1.208	1.264	1.053	14,524
2023-06-16	1.258	1.292	1.206	1.260	1.050	60,658
2023-06-15	1.248	1.294	1.200	1.258	1.048	127,517
2023-06-14	1.260	1.296	1.210	1.248	1.040	108,933
2023-06-13	1.250	1.266	1.226	1.260	1.050	232,721
2023-06-12	1.200	1.308	1.190	1.228	1.023	442,566
2023-06-09	1.150	1.298	1.120	1.198	0.998	226,413
2023-06-08	1.160	1.336	1.100	1.146	0.955	462,891
2023-06-07	1.180	1.300	1.154	1.162	0.968	408,118
2023-06-05	1.310	1.310	1.180	1.180	0.983	872,769
2023-06-02	1.570	1.570	1.250	1.326	1.105	483,718
2023-06-01	1.604	1.604	1.428	1.468	1.223	229,925
2023-05-31	1.640	1.790	1.570	1.604	1.336	139,503
2023-05-30	1.796	1.796	1.530	1.640	1.366	215,039
2023-05-29	1.740	1.888	1.700	1.796	1.496	45,005
2023-05-26	1.740	1.760	1.700	1.740	1.449	39,376
2023-05-25	1.744	1.760	1.724	1.730	1.441	89,076
2023-05-24	1.704	1.774	1.690	1.744	1.453	136,507
2023-05-23	1.732	1.750	1.700	1.736	1.446	36,729
2023-05-22	1.680	1.890	1.626	1.750	1.458	248,860
2023-05-19	1.776	1.776	1.600	1.690	1.408	109,261
2023-05-17	1.800	1.800	1.772	1.776	1.479	63,557
2023-05-16	1.848	1.848	1.760	1.804	1.503	244,288
2023-05-15	2.175	2.175	1.800	1.858	1.548	339,016
2023-05-12	2.185	2.430	2.010	2.020	1.683	197,986
2023-05-11	2.170	2.495	2.010	2.185	1.820	203,532
2023-05-10	2.300	2.445	2.250	2.350	1.708	58,247
2023-05-09	2.300	2.355	2.185	2.300	1.671	58,951
2023-05-08	2.330	2.440	2.240	2.355	1.711	51,535
2023-05-05	2.285	2.375	2.280	2.330	1.693	40,784
2023-05-04	2.450	2.450	2.345	2.390	1.737	65,731
2023-05-03	2.455	2.460	2.240	2.460	1.788	93,128
2023-05-02	2.345	2.350	2.230	2.345	1.704	47,098
2023-04-28	2.400	2.400	2.305	2.350	1.708	17,332
2023-04-27	2.360	2.465	2.300	2.405	1.748	44,927
2023-04-26	2.300	2.395	2.300	2.360	1.715	42,641
2023-04-25	2.345	2.440	2.230	2.395	1.740	140,383
2023-04-24	2.260	2.360	2.215	2.320	1.686	36,620
2023-04-21	2.305	2.375	2.260	2.260	1.642	111,074
2023-04-20	2.230	2.420	2.205	2.305	1.675	150,744
2023-04-19	2.325	2.325	2.200	2.230	1.620	9,486
2023-04-18	2.250	2.375	2.210	2.325	1.690	32,076
2023-04-17	2.380	2.385	2.100	2.280	1.657	142,887
2023-04-14	2.135	2.400	2.080	2.390	1.737	331,185
2023-04-13	2.260	2.260	2.060	2.135	1.551	245,723
2023-04-12	2.290	2.345	2.210	2.260	1.642	237,271
2023-04-11	2.470	2.470	2.255	2.290	1.664	197,189
2023-04-06	2.620	2.620	2.450	2.475	1.799	236,315
2023-04-05	2.780	2.830	2.580	2.620	1.904	175,667
2023-04-04	2.715	2.800	2.465	2.780	2.020	1,548,762
2023-04-03	3.825	3.825	3.710	3.825	2.779	10,429
2023-03-31	3.830	3.955	3.500	3.825	2.779	49,836
2023-03-30	3.770	3.855	3.755	3.830	2.783	10,284
2023-03-29	3.840	4.000	3.755	3.770	2.740	13,941
2023-03-28	3.800	4.155	3.730	3.840	2.790	36,912
2023-03-27	3.875	4.275	3.625	3.975	2.888	24,368
2023-03-24	4.200	4.200	3.720	3.875	2.816	28,830
2023-03-23	3.895	4.200	3.745	4.200	3.052	49,240
2023-03-22	3.795	3.900	3.610	3.895	2.830	38,867
2023-03-21	3.705	3.820	3.600	3.805	2.765	13,821

← NewerPage 15 of 22 · 1,263 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.