Precise Biometrics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 5.280 | 5.640 | 5.280 | 5.580 | 4.055 | 108,506 |
| 2022-09-28 | 5.050 | 5.310 | 5.000 | 5.280 | 3.837 | 74,817 |
| 2022-09-27 | 5.190 | 5.390 | 5.180 | 5.310 | 3.859 | 55,869 |
| 2022-09-26 | 5.020 | 5.500 | 5.000 | 5.190 | 3.771 | 38,278 |
| 2022-09-23 | 5.040 | 5.210 | 5.010 | 5.010 | 3.641 | 79,794 |
| 2022-09-22 | 5.210 | 5.490 | 5.040 | 5.100 | 3.706 | 68,063 |
| 2022-09-21 | 5.220 | 5.490 | 5.060 | 5.220 | 3.793 | 85,839 |
| 2022-09-20 | 5.100 | 5.420 | 5.100 | 5.220 | 3.793 | 90,788 |
| 2022-09-19 | 5.550 | 5.560 | 5.150 | 5.420 | 3.938 | 101,275 |
| 2022-09-16 | 5.760 | 5.800 | 5.560 | 5.560 | 4.040 | 118,986 |
| 2022-09-15 | 5.800 | 6.090 | 5.730 | 5.760 | 4.186 | 115,697 |
| 2022-09-14 | 5.800 | 6.090 | 5.710 | 5.790 | 4.207 | 42,335 |
| 2022-09-13 | 5.700 | 6.000 | 5.680 | 5.800 | 4.215 | 74,476 |
| 2022-09-12 | 5.600 | 5.700 | 5.600 | 5.680 | 4.127 | 35,044 |
| 2022-09-09 | 5.690 | 5.770 | 5.600 | 5.660 | 4.113 | 38,891 |
| 2022-09-08 | 5.720 | 5.790 | 5.600 | 5.690 | 4.135 | 99,005 |
| 2022-09-07 | 5.670 | 5.990 | 5.500 | 5.720 | 4.156 | 80,935 |
| 2022-09-06 | 5.730 | 5.730 | 5.500 | 5.650 | 4.106 | 115,335 |
| 2022-09-05 | 5.730 | 6.300 | 5.660 | 5.730 | 4.164 | 85,524 |
| 2022-09-02 | 5.880 | 5.900 | 5.610 | 5.730 | 4.164 | 29,790 |
| 2022-09-01 | 5.770 | 5.990 | 5.600 | 5.800 | 4.215 | 102,331 |
| 2022-08-31 | 6.000 | 6.160 | 5.750 | 5.770 | 4.193 | 68,398 |
| 2022-08-30 | 5.930 | 6.000 | 5.800 | 5.940 | 4.316 | 32,848 |
| 2022-08-29 | 6.010 | 6.590 | 5.720 | 5.930 | 4.309 | 88,692 |
| 2022-08-26 | 6.500 | 6.610 | 6.000 | 6.000 | 4.360 | 215,229 |
| 2022-08-25 | 6.500 | 6.640 | 6.440 | 6.500 | 4.723 | 14,970 |
| 2022-08-24 | 6.700 | 6.700 | 6.310 | 6.340 | 4.607 | 42,341 |
| 2022-08-23 | 6.440 | 6.850 | 6.430 | 6.600 | 4.796 | 20,378 |
| 2022-08-22 | 6.890 | 6.890 | 6.300 | 6.300 | 4.578 | 30,615 |
| 2022-08-19 | 6.750 | 6.930 | 6.570 | 6.890 | 5.007 | 55,007 |
| 2022-08-18 | 6.950 | 7.190 | 6.700 | 6.700 | 4.869 | 29,990 |
| 2022-08-17 | 7.240 | 7.240 | 6.850 | 6.880 | 4.999 | 57,623 |
| 2022-08-16 | 7.150 | 7.450 | 7.000 | 7.060 | 5.130 | 62,301 |
| 2022-08-15 | 6.900 | 7.170 | 6.900 | 7.000 | 5.087 | 55,991 |
| 2022-08-12 | 7.000 | 7.540 | 6.850 | 6.900 | 5.014 | 269,177 |
| 2022-08-11 | 7.140 | 7.200 | 6.620 | 6.990 | 5.079 | 135,576 |
| 2022-08-10 | 6.850 | 7.130 | 6.850 | 6.960 | 5.058 | 19,371 |
| 2022-08-09 | 7.080 | 7.120 | 6.850 | 6.850 | 4.978 | 75,431 |
| 2022-08-08 | 7.150 | 7.150 | 6.870 | 7.080 | 5.145 | 14,355 |
| 2022-08-05 | 7.100 | 7.150 | 7.010 | 7.150 | 5.196 | 21,618 |
| 2022-08-04 | 6.850 | 7.190 | 6.850 | 7.140 | 5.188 | 34,358 |
| 2022-08-03 | 7.180 | 7.200 | 6.910 | 7.170 | 5.210 | 19,608 |
| 2022-08-02 | 7.040 | 7.180 | 6.920 | 7.180 | 5.217 | 54,477 |
| 2022-08-01 | 7.120 | 7.170 | 6.860 | 7.040 | 5.116 | 114,987 |
| 2022-07-29 | 7.000 | 7.120 | 6.810 | 7.120 | 5.174 | 71,512 |
| 2022-07-28 | 6.990 | 7.100 | 6.990 | 7.040 | 5.116 | 18,936 |
| 2022-07-27 | 7.090 | 7.090 | 6.900 | 6.990 | 5.079 | 29,080 |
| 2022-07-26 | 7.099 | 7.099 | 6.905 | 7.001 | 5.087 | 9,801 |
| 2022-07-25 | 6.987 | 7.100 | 6.854 | 6.961 | 5.058 | 33,776 |
| 2022-07-22 | 6.810 | 7.019 | 6.810 | 6.987 | 5.077 | 28,835 |
| 2022-07-21 | 6.700 | 7.010 | 6.700 | 6.810 | 4.949 | 29,465 |
| 2022-07-20 | 6.580 | 7.130 | 6.580 | 6.700 | 4.869 | 30,386 |
| 2022-07-19 | 6.500 | 6.880 | 6.500 | 6.610 | 4.803 | 35,013 |
| 2022-07-18 | 6.710 | 6.900 | 6.300 | 6.700 | 4.869 | 149,716 |
| 2022-07-15 | 6.650 | 6.940 | 6.650 | 6.890 | 5.007 | 21,616 |
| 2022-07-14 | 6.680 | 6.970 | 6.500 | 6.650 | 4.832 | 79,926 |
| 2022-07-13 | 6.500 | 6.790 | 6.500 | 6.680 | 4.854 | 20,643 |
| 2022-07-12 | 6.800 | 6.800 | 6.620 | 6.650 | 4.832 | 31,916 |
| 2022-07-11 | 6.920 | 6.920 | 6.700 | 6.800 | 4.941 | 60,475 |
| 2022-07-08 | 6.950 | 6.980 | 6.900 | 6.980 | 5.072 | 37,387 |
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.