Precise Biometrics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 3.745 | 3.870 | 3.555 | 3.705 | 2.692 | 22,718 |
| 2023-03-17 | 3.700 | 3.820 | 3.605 | 3.745 | 2.721 | 85,480 |
| 2023-03-16 | 3.840 | 3.840 | 3.700 | 3.700 | 2.689 | 69,845 |
| 2023-03-15 | 3.800 | 3.915 | 3.750 | 3.830 | 2.783 | 100,663 |
| 2023-03-14 | 3.900 | 4.090 | 3.745 | 3.970 | 2.885 | 64,587 |
| 2023-03-13 | 4.140 | 4.140 | 3.850 | 3.900 | 2.834 | 81,946 |
| 2023-03-10 | 3.995 | 4.255 | 3.860 | 4.140 | 3.008 | 17,372 |
| 2023-03-09 | 4.000 | 4.400 | 3.900 | 4.055 | 2.947 | 124,086 |
| 2023-03-08 | 4.005 | 4.120 | 4.005 | 4.020 | 2.921 | 22,268 |
| 2023-03-07 | 4.075 | 4.095 | 4.005 | 4.020 | 2.921 | 50,507 |
| 2023-03-06 | 4.055 | 4.080 | 4.000 | 4.075 | 2.961 | 102,000 |
| 2023-03-03 | 4.105 | 4.195 | 3.990 | 4.125 | 2.997 | 86,841 |
| 2023-03-02 | 4.305 | 4.305 | 4.130 | 4.245 | 3.085 | 17,501 |
| 2023-03-01 | 4.245 | 4.500 | 4.120 | 4.325 | 3.143 | 24,123 |
| 2023-02-28 | 4.350 | 4.510 | 4.110 | 4.395 | 3.194 | 29,570 |
| 2023-02-27 | 4.200 | 4.535 | 4.200 | 4.350 | 3.161 | 51,575 |
| 2023-02-24 | 4.050 | 4.400 | 4.050 | 4.180 | 3.037 | 35,289 |
| 2023-02-23 | 4.175 | 4.180 | 3.845 | 4.050 | 2.943 | 64,375 |
| 2023-02-22 | 4.130 | 4.700 | 4.130 | 4.190 | 3.045 | 37,066 |
| 2023-02-21 | 4.600 | 4.600 | 4.200 | 4.260 | 3.096 | 35,620 |
| 2023-02-20 | 4.415 | 4.695 | 4.100 | 4.315 | 3.136 | 81,152 |
| 2023-02-17 | 4.700 | 4.995 | 4.000 | 4.415 | 3.208 | 209,112 |
| 2023-02-16 | 4.630 | 4.985 | 4.600 | 4.700 | 3.415 | 59,765 |
| 2023-02-15 | 4.600 | 5.050 | 4.600 | 4.630 | 3.364 | 51,161 |
| 2023-02-14 | 4.615 | 5.050 | 4.615 | 4.655 | 3.383 | 34,107 |
| 2023-02-13 | 4.695 | 4.875 | 4.620 | 4.620 | 3.357 | 40,124 |
| 2023-02-10 | 4.825 | 5.070 | 4.620 | 4.700 | 3.415 | 71,605 |
| 2023-02-09 | 5.320 | 5.320 | 4.500 | 4.825 | 3.506 | 93,485 |
| 2023-02-08 | 5.110 | 5.370 | 4.950 | 5.000 | 3.633 | 72,745 |
| 2023-02-07 | 5.580 | 5.580 | 4.895 | 5.110 | 3.713 | 69,920 |
| 2023-02-06 | 5.150 | 5.150 | 4.730 | 4.885 | 3.550 | 44,810 |
| 2023-02-03 | 5.150 | 5.600 | 4.945 | 5.150 | 3.742 | 88,846 |
| 2023-02-02 | 4.905 | 5.150 | 4.400 | 5.150 | 3.742 | 90,463 |
| 2023-02-01 | 4.655 | 5.060 | 4.640 | 4.905 | 3.564 | 43,212 |
| 2023-01-31 | 4.900 | 4.900 | 4.505 | 4.680 | 3.401 | 80,468 |
| 2023-01-30 | 4.980 | 5.200 | 4.890 | 4.900 | 3.561 | 34,040 |
| 2023-01-27 | 5.180 | 5.420 | 4.800 | 4.980 | 3.619 | 142,660 |
| 2023-01-26 | 5.730 | 5.950 | 4.905 | 5.170 | 3.757 | 224,692 |
| 2023-01-25 | 5.330 | 5.730 | 5.330 | 5.710 | 4.149 | 88,923 |
| 2023-01-24 | 5.230 | 5.490 | 5.230 | 5.330 | 3.873 | 14,959 |
| 2023-01-23 | 5.430 | 5.500 | 5.210 | 5.350 | 3.888 | 96,520 |
| 2023-01-20 | 5.150 | 5.430 | 5.150 | 5.430 | 3.946 | 88,797 |
| 2023-01-19 | 4.665 | 5.300 | 4.655 | 5.150 | 3.742 | 123,677 |
| 2023-01-18 | 4.485 | 4.790 | 4.485 | 4.790 | 3.481 | 88,545 |
| 2023-01-17 | 4.690 | 4.690 | 4.505 | 4.655 | 3.383 | 21,083 |
| 2023-01-16 | 4.400 | 4.855 | 4.400 | 4.690 | 3.408 | 66,487 |
| 2023-01-13 | 4.625 | 4.855 | 4.500 | 4.700 | 3.415 | 122,472 |
| 2023-01-12 | 4.200 | 4.655 | 4.000 | 4.625 | 3.361 | 161,679 |
| 2023-01-11 | 4.400 | 4.400 | 4.120 | 4.160 | 3.023 | 129,752 |
| 2023-01-10 | 4.200 | 4.400 | 4.200 | 4.345 | 3.157 | 103,267 |
| 2023-01-09 | 4.120 | 4.385 | 4.100 | 4.380 | 3.183 | 104,610 |
| 2023-01-05 | 4.070 | 4.120 | 4.005 | 4.110 | 2.987 | 30,621 |
| 2023-01-04 | 4.140 | 4.140 | 4.010 | 4.050 | 2.943 | 85,861 |
| 2023-01-03 | 4.000 | 4.300 | 4.000 | 4.145 | 3.012 | 152,016 |
| 2023-01-02 | 4.000 | 4.000 | 3.760 | 3.920 | 2.849 | 210,073 |
| 2022-12-30 | 4.200 | 4.240 | 3.970 | 4.050 | 2.943 | 141,641 |
| 2022-12-29 | 3.710 | 4.300 | 3.710 | 4.195 | 3.048 | 322,995 |
| 2022-12-28 | 3.700 | 3.945 | 3.685 | 3.710 | 2.696 | 63,673 |
| 2022-12-27 | 3.990 | 4.090 | 3.715 | 3.715 | 2.700 | 202,135 |
| 2022-12-23 | 3.850 | 4.050 | 3.760 | 3.920 | 2.849 | 194,803 |
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.