Precise Biometrics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 1.004 | 1.004 | 0.953 | 0.981 | 7.128 | 122,356 |
| 2022-04-07 | 1.018 | 1.018 | 0.980 | 1.004 | 7.296 | 66,480 |
| 2022-04-06 | 1.030 | 1.034 | 0.990 | 1.000 | 7.267 | 95,703 |
| 2022-04-05 | 1.030 | 1.030 | 1.006 | 1.020 | 7.412 | 128,843 |
| 2022-04-04 | 1.038 | 1.038 | 1.010 | 1.030 | 7.485 | 95,080 |
| 2022-04-01 | 1.028 | 1.050 | 1.020 | 1.038 | 7.543 | 23,038 |
| 2022-03-31 | 1.050 | 1.054 | 1.016 | 1.028 | 7.470 | 61,375 |
| 2022-03-30 | 1.062 | 1.064 | 1.032 | 1.050 | 7.630 | 60,386 |
| 2022-03-29 | 1.024 | 1.070 | 1.024 | 1.058 | 7.688 | 62,089 |
| 2022-03-28 | 1.032 | 1.058 | 1.020 | 1.034 | 7.514 | 46,299 |
| 2022-03-25 | 1.080 | 1.080 | 1.032 | 1.032 | 7.499 | 50,444 |
| 2022-03-24 | 1.034 | 1.080 | 1.032 | 1.032 | 7.499 | 37,803 |
| 2022-03-23 | 1.082 | 1.106 | 1.034 | 1.034 | 7.514 | 147,289 |
| 2022-03-22 | 1.070 | 1.096 | 1.052 | 1.074 | 7.804 | 64,150 |
| 2022-03-21 | 1.080 | 1.094 | 1.036 | 1.068 | 7.761 | 34,735 |
| 2022-03-18 | 1.054 | 1.084 | 1.020 | 1.080 | 7.848 | 262,884 |
| 2022-03-17 | 1.016 | 1.078 | 1.008 | 1.022 | 7.426 | 161,711 |
| 2022-03-16 | 0.998 | 1.060 | 0.985 | 1.060 | 7.703 | 129,072 |
| 2022-03-15 | 1.018 | 1.018 | 0.975 | 0.976 | 7.092 | 141,577 |
| 2022-03-14 | 1.002 | 1.028 | 0.982 | 1.002 | 7.281 | 249,918 |
| 2022-03-11 | 1.000 | 1.028 | 0.980 | 1.000 | 7.267 | 159,181 |
| 2022-03-10 | 1.016 | 1.030 | 0.995 | 1.010 | 7.339 | 75,467 |
| 2022-03-09 | 1.002 | 1.036 | 0.998 | 1.010 | 7.339 | 227,303 |
| 2022-03-08 | 1.026 | 1.036 | 1.002 | 1.002 | 7.281 | 110,056 |
| 2022-03-07 | 1.018 | 1.038 | 0.953 | 1.026 | 7.455 | 293,851 |
| 2022-03-04 | 0.990 | 1.036 | 0.956 | 1.030 | 7.485 | 441,140 |
| 2022-03-03 | 1.050 | 1.072 | 0.990 | 0.990 | 7.194 | 376,479 |
| 2022-03-02 | 1.100 | 1.100 | 1.030 | 1.042 | 7.572 | 274,381 |
| 2022-03-01 | 1.160 | 1.160 | 1.100 | 1.100 | 7.993 | 175,521 |
| 2022-02-28 | 1.082 | 1.160 | 1.062 | 1.160 | 8.429 | 293,949 |
| 2022-02-25 | 1.048 | 1.120 | 1.028 | 1.102 | 8.008 | 289,334 |
| 2022-02-24 | 1.020 | 1.050 | 0.977 | 1.040 | 7.557 | 337,802 |
| 2022-02-23 | 1.068 | 1.120 | 1.056 | 1.096 | 7.964 | 247,367 |
| 2022-02-22 | 1.002 | 1.088 | 0.983 | 1.068 | 7.761 | 353,873 |
| 2022-02-21 | 1.050 | 1.094 | 1.020 | 1.028 | 7.470 | 380,482 |
| 2022-02-18 | 1.198 | 1.198 | 1.090 | 1.130 | 8.211 | 571,335 |
| 2022-02-17 | 1.202 | 1.266 | 1.190 | 1.200 | 8.720 | 422,086 |
| 2022-02-16 | 1.204 | 1.296 | 1.188 | 1.208 | 8.778 | 377,857 |
| 2022-02-15 | 1.200 | 1.220 | 1.182 | 1.200 | 8.720 | 258,368 |
| 2022-02-14 | 1.250 | 1.258 | 1.182 | 1.200 | 8.720 | 422,316 |
| 2022-02-11 | 1.274 | 1.330 | 1.272 | 1.300 | 9.446 | 250,467 |
| 2022-02-10 | 1.318 | 1.336 | 1.272 | 1.274 | 9.258 | 343,716 |
| 2022-02-09 | 1.222 | 1.306 | 1.222 | 1.266 | 9.199 | 357,051 |
| 2022-02-08 | 1.252 | 1.276 | 1.220 | 1.220 | 8.865 | 184,934 |
| 2022-02-07 | 1.200 | 1.248 | 1.180 | 1.246 | 9.054 | 151,647 |
| 2022-02-04 | 1.232 | 1.288 | 1.200 | 1.208 | 8.778 | 263,306 |
| 2022-02-03 | 1.266 | 1.292 | 1.230 | 1.230 | 8.938 | 222,643 |
| 2022-02-02 | 1.222 | 1.340 | 1.222 | 1.266 | 9.199 | 543,855 |
| 2022-02-01 | 1.222 | 1.248 | 1.216 | 1.222 | 8.880 | 139,415 |
| 2022-01-31 | 1.230 | 1.272 | 1.216 | 1.220 | 8.865 | 242,244 |
| 2022-01-28 | 1.276 | 1.276 | 1.210 | 1.218 | 8.851 | 439,259 |
| 2022-01-27 | 1.154 | 1.320 | 1.142 | 1.288 | 9.359 | 794,764 |
| 2022-01-26 | 1.122 | 1.176 | 1.122 | 1.154 | 8.386 | 205,180 |
| 2022-01-25 | 1.094 | 1.180 | 1.094 | 1.120 | 8.139 | 438,270 |
| 2022-01-24 | 1.180 | 1.180 | 1.086 | 1.096 | 7.964 | 458,846 |
| 2022-01-21 | 1.224 | 1.224 | 1.180 | 1.180 | 8.575 | 244,288 |
| 2022-01-20 | 1.260 | 1.260 | 1.200 | 1.234 | 8.967 | 264,740 |
| 2022-01-19 | 1.202 | 1.284 | 1.170 | 1.260 | 9.156 | 810,474 |
| 2022-01-18 | 1.350 | 1.350 | 1.212 | 1.216 | 8.836 | 630,715 |
| 2022-01-17 | 1.200 | 1.330 | 1.190 | 1.302 | 9.461 | 628,950 |
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.