Precise Biometrics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 3.715 | 3.895 | 3.700 | 3.750 | 2.725 | 191,717 |
| 2022-12-21 | 3.675 | 3.910 | 3.605 | 3.715 | 2.700 | 134,764 |
| 2022-12-20 | 3.400 | 4.090 | 3.200 | 3.675 | 2.670 | 126,797 |
| 2022-12-19 | 3.500 | 3.575 | 3.465 | 3.500 | 2.543 | 64,314 |
| 2022-12-16 | 3.600 | 3.700 | 3.500 | 3.595 | 2.612 | 132,624 |
| 2022-12-15 | 3.570 | 3.785 | 3.560 | 3.675 | 2.670 | 122,091 |
| 2022-12-14 | 3.405 | 3.640 | 3.405 | 3.545 | 2.576 | 42,018 |
| 2022-12-13 | 3.770 | 3.800 | 3.520 | 3.650 | 2.652 | 70,961 |
| 2022-12-12 | 3.805 | 3.900 | 3.720 | 3.765 | 2.736 | 22,474 |
| 2022-12-09 | 3.980 | 4.040 | 3.865 | 3.900 | 2.834 | 94,146 |
| 2022-12-08 | 3.925 | 3.995 | 3.925 | 3.980 | 2.892 | 34,016 |
| 2022-12-07 | 4.020 | 4.020 | 3.905 | 3.920 | 2.849 | 53,136 |
| 2022-12-06 | 4.000 | 4.100 | 3.960 | 4.005 | 2.910 | 138,788 |
| 2022-12-05 | 4.195 | 4.200 | 3.990 | 4.000 | 2.907 | 122,100 |
| 2022-12-02 | 4.360 | 4.360 | 4.120 | 4.260 | 3.096 | 107,156 |
| 2022-12-01 | 4.480 | 4.480 | 4.300 | 4.360 | 3.168 | 100,604 |
| 2022-11-30 | 4.580 | 4.580 | 4.420 | 4.480 | 3.255 | 47,382 |
| 2022-11-29 | 4.520 | 4.580 | 4.510 | 4.580 | 3.328 | 29,441 |
| 2022-11-28 | 4.640 | 4.640 | 4.430 | 4.575 | 3.324 | 27,899 |
| 2022-11-25 | 4.655 | 4.655 | 4.550 | 4.645 | 3.375 | 25,960 |
| 2022-11-24 | 4.550 | 4.655 | 4.500 | 4.655 | 3.383 | 59,472 |
| 2022-11-23 | 4.470 | 4.685 | 4.450 | 4.545 | 3.303 | 12,309 |
| 2022-11-22 | 4.600 | 4.765 | 4.415 | 4.470 | 3.248 | 19,353 |
| 2022-11-21 | 4.640 | 4.695 | 4.540 | 4.630 | 3.364 | 27,126 |
| 2022-11-18 | 4.725 | 4.785 | 4.500 | 4.630 | 3.364 | 49,014 |
| 2022-11-17 | 4.800 | 4.800 | 4.710 | 4.725 | 3.433 | 5,480 |
| 2022-11-16 | 4.620 | 5.090 | 4.585 | 4.760 | 3.459 | 33,425 |
| 2022-11-15 | 4.815 | 4.815 | 4.600 | 4.600 | 3.343 | 61,909 |
| 2022-11-14 | 5.010 | 5.050 | 4.740 | 4.815 | 3.499 | 46,785 |
| 2022-11-11 | 4.800 | 5.170 | 4.800 | 5.010 | 3.641 | 101,400 |
| 2022-11-10 | 4.790 | 5.200 | 4.620 | 5.170 | 3.757 | 104,324 |
| 2022-11-09 | 4.715 | 4.935 | 4.585 | 4.790 | 3.481 | 63,260 |
| 2022-11-08 | 4.810 | 4.810 | 4.700 | 4.775 | 3.470 | 27,437 |
| 2022-11-07 | 5.000 | 5.040 | 4.590 | 4.810 | 3.495 | 47,290 |
| 2022-11-04 | 5.050 | 5.050 | 4.750 | 5.000 | 3.633 | 27,393 |
| 2022-11-03 | 5.040 | 5.040 | 4.765 | 4.990 | 3.626 | 35,711 |
| 2022-11-02 | 4.820 | 5.190 | 4.800 | 5.010 | 3.641 | 49,591 |
| 2022-11-01 | 5.000 | 5.280 | 4.110 | 4.820 | 3.502 | 108,210 |
| 2022-10-31 | 5.250 | 5.250 | 4.900 | 5.000 | 3.633 | 36,090 |
| 2022-10-28 | 5.140 | 5.250 | 5.110 | 5.250 | 3.815 | 17,164 |
| 2022-10-27 | 5.050 | 5.260 | 5.010 | 5.140 | 3.735 | 46,558 |
| 2022-10-26 | 4.795 | 5.140 | 4.655 | 5.050 | 3.670 | 35,705 |
| 2022-10-25 | 4.550 | 4.860 | 4.470 | 4.825 | 3.506 | 52,686 |
| 2022-10-24 | 4.600 | 4.600 | 4.515 | 4.550 | 3.306 | 44,760 |
| 2022-10-21 | 4.840 | 4.840 | 4.500 | 4.600 | 3.343 | 45,110 |
| 2022-10-20 | 4.980 | 4.980 | 4.665 | 4.845 | 3.521 | 26,081 |
| 2022-10-19 | 5.150 | 5.150 | 4.555 | 4.985 | 3.622 | 137,282 |
| 2022-10-18 | 5.200 | 5.200 | 4.950 | 5.120 | 3.720 | 26,801 |
| 2022-10-17 | 4.780 | 5.240 | 4.780 | 5.000 | 3.633 | 30,522 |
| 2022-10-14 | 4.955 | 5.280 | 4.815 | 5.050 | 3.670 | 31,406 |
| 2022-10-13 | 5.100 | 5.120 | 4.600 | 4.955 | 3.601 | 125,095 |
| 2022-10-12 | 5.150 | 5.270 | 5.100 | 5.120 | 3.720 | 28,546 |
| 2022-10-11 | 5.320 | 5.350 | 5.220 | 5.280 | 3.837 | 22,662 |
| 2022-10-10 | 5.180 | 5.400 | 5.130 | 5.320 | 3.866 | 27,144 |
| 2022-10-07 | 5.250 | 5.250 | 5.110 | 5.180 | 3.764 | 23,390 |
| 2022-10-06 | 5.650 | 5.650 | 5.210 | 5.250 | 3.815 | 20,149 |
| 2022-10-05 | 5.480 | 5.480 | 5.220 | 5.420 | 3.938 | 13,485 |
| 2022-10-04 | 5.250 | 5.670 | 5.200 | 5.480 | 3.982 | 39,134 |
| 2022-10-03 | 5.320 | 5.570 | 5.040 | 5.430 | 3.946 | 91,805 |
| 2022-09-30 | 5.580 | 5.940 | 5.580 | 5.670 | 4.120 | 72,862 |
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.