Precise Biometrics AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	7.010	7.060	6.900	6.950	5.050	59,218
2022-07-06	7.100	7.200	6.910	7.060	5.130	52,642
2022-07-05	7.140	7.140	7.010	7.100	5.159	42,264
2022-07-04	7.250	7.490	6.910	7.140	5.188	42,750
2022-07-01	7.280	7.340	7.000	7.250	5.268	62,004
2022-06-30	7.300	7.500	7.040	7.280	5.290	22,671
2022-06-29	7.650	7.800	7.040	7.500	5.450	32,112
2022-06-28	7.770	7.770	7.580	7.650	5.559	36,536
2022-06-27	7.500	8.000	7.360	7.780	5.653	36,540
2022-06-23	7.900	7.900	7.550	7.550	5.486	56,917
2022-06-22	8.240	8.300	7.780	7.990	5.806	28,133
2022-06-21	8.600	8.850	8.210	8.420	6.118	46,160
2022-06-20	8.200	8.760	7.750	8.670	6.300	71,575
2022-06-17	7.920	8.390	7.720	8.200	5.959	51,359
2022-06-16	7.750	8.250	7.730	7.920	5.755	111,918
2022-06-15	8.030	8.590	8.030	8.030	5.835	25,596
2022-06-14	8.500	8.790	8.000	8.340	6.060	62,583
2022-06-13	8.880	8.900	8.340	8.830	6.416	241,906
2022-06-10	7.720	8.880	7.700	8.880	6.453	168,970
2022-06-09	8.000	8.000	6.982	7.898	5.739	531,164
2022-06-08	0.800	0.838	0.790	0.817	5.937	70,123
2022-06-07	0.826	0.835	0.801	0.820	5.959	45,224
2022-06-03	0.810	0.826	0.805	0.826	6.002	110,493
2022-06-02	0.824	0.826	0.801	0.814	5.915	67,352
2022-06-01	0.839	0.839	0.810	0.824	5.988	76,361
2022-05-31	0.879	0.879	0.820	0.839	6.097	65,378
2022-05-30	0.841	0.888	0.820	0.849	6.169	152,124
2022-05-27	0.850	0.878	0.820	0.840	6.104	69,296
2022-05-25	0.855	0.888	0.830	0.850	6.177	43,470
2022-05-24	0.871	0.889	0.853	0.855	6.213	55,294
2022-05-23	0.876	0.890	0.866	0.890	6.467	13,263
2022-05-20	0.870	0.910	0.863	0.876	6.365	90,642
2022-05-19	0.885	0.885	0.860	0.870	6.322	59,878
2022-05-18	0.890	0.894	0.866	0.880	6.395	60,508
2022-05-17	0.900	0.909	0.881	0.890	6.467	76,595
2022-05-16	0.910	0.920	0.880	0.900	6.540	98,416
2022-05-13	0.945	0.958	0.865	0.909	6.605	238,224
2022-05-12	0.900	0.957	0.850	0.850	6.177	85,145
2022-05-11	0.852	0.960	0.851	0.905	6.576	94,475
2022-05-10	0.841	0.939	0.840	0.864	6.278	40,082
2022-05-09	0.924	0.924	0.840	0.840	6.104	120,407
2022-05-06	0.958	0.967	0.880	0.924	6.714	180,467
2022-05-05	0.949	0.960	0.948	0.958	6.961	88,987
2022-05-04	0.928	0.951	0.928	0.948	6.889	88,712
2022-05-03	0.840	0.947	0.840	0.927	6.736	76,227
2022-05-02	0.842	0.880	0.842	0.880	6.395	41,907
2022-04-29	0.844	0.898	0.821	0.842	6.118	171,880
2022-04-28	0.906	0.914	0.845	0.845	6.140	169,337
2022-04-27	0.862	0.914	0.860	0.902	6.554	127,290
2022-04-26	0.900	0.935	0.860	0.900	6.540	122,518
2022-04-25	0.920	0.920	0.879	0.890	6.467	140,527
2022-04-22	0.925	0.925	0.899	0.918	6.671	92,396
2022-04-21	0.932	0.932	0.900	0.902	6.554	110,189
2022-04-20	0.929	0.970	0.913	0.933	6.780	83,464
2022-04-19	0.958	0.974	0.910	0.929	6.751	70,754
2022-04-14	0.968	0.972	0.940	0.958	6.961	50,205
2022-04-13	0.966	0.999	0.957	0.968	7.034	52,571
2022-04-12	0.980	0.995	0.956	0.966	7.019	70,004
2022-04-11	0.985	1.000	0.950	0.993	7.216	66,469
2022-04-08	1.004	1.004	0.953	0.981	7.128	122,356

← NewerPage 19 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.