Precise Biometrics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 1.304 | 1.304 | 1.200 | 1.200 | 8.720 | 621,079 |
| 2022-01-13 | 1.386 | 1.406 | 1.304 | 1.304 | 9.476 | 1,262,537 |
| 2022-01-12 | 1.260 | 1.492 | 1.260 | 1.386 | 10.071 | 7,599,128 |
| 2022-01-11 | 1.152 | 1.152 | 1.086 | 1.100 | 7.993 | 486,086 |
| 2022-01-10 | 1.250 | 1.272 | 1.156 | 1.156 | 8.400 | 634,639 |
| 2022-01-07 | 1.272 | 1.346 | 1.190 | 1.276 | 9.272 | 1,179,069 |
| 2022-01-05 | 1.402 | 1.402 | 1.270 | 1.286 | 9.345 | 950,446 |
| 2022-01-04 | 1.486 | 1.530 | 1.338 | 1.384 | 10.057 | 2,709,484 |
| 2022-01-03 | 1.450 | 1.576 | 1.330 | 1.460 | 10.609 | 5,357,392 |
| 2021-12-30 | 1.260 | 1.668 | 1.216 | 1.380 | 10.028 | 18,240,421 |
| 2021-12-29 | 0.755 | 1.200 | 0.755 | 1.200 | 8.720 | 12,193,312 |
| 2021-12-28 | 0.725 | 0.726 | 0.696 | 0.700 | 5.087 | 393,207 |
| 2021-12-27 | 0.736 | 0.736 | 0.713 | 0.713 | 5.181 | 147,744 |
| 2021-12-23 | 0.720 | 0.731 | 0.697 | 0.710 | 5.159 | 257,954 |
| 2021-12-22 | 0.744 | 0.751 | 0.710 | 0.713 | 5.181 | 338,442 |
| 2021-12-21 | 0.740 | 0.750 | 0.718 | 0.745 | 5.414 | 151,922 |
| 2021-12-20 | 0.748 | 0.748 | 0.720 | 0.729 | 5.297 | 163,147 |
| 2021-12-17 | 0.750 | 0.760 | 0.735 | 0.750 | 5.450 | 111,492 |
| 2021-12-16 | 0.789 | 0.797 | 0.751 | 0.760 | 5.523 | 93,681 |
| 2021-12-15 | 0.751 | 0.781 | 0.751 | 0.773 | 5.617 | 75,185 |
| 2021-12-14 | 0.784 | 0.799 | 0.751 | 0.751 | 5.457 | 97,829 |
| 2021-12-13 | 0.810 | 0.810 | 0.781 | 0.785 | 5.704 | 58,874 |
| 2021-12-10 | 0.797 | 0.805 | 0.781 | 0.802 | 5.828 | 116,320 |
| 2021-12-09 | 0.769 | 0.805 | 0.768 | 0.780 | 5.668 | 203,363 |
| 2021-12-08 | 0.796 | 0.800 | 0.769 | 0.769 | 5.588 | 225,552 |
| 2021-12-07 | 0.794 | 0.825 | 0.787 | 0.795 | 5.777 | 214,019 |
| 2021-12-06 | 0.820 | 0.828 | 0.794 | 0.794 | 5.770 | 276,074 |
| 2021-12-03 | 0.850 | 0.868 | 0.808 | 0.812 | 5.900 | 420,712 |
| 2021-12-02 | 0.872 | 0.895 | 0.835 | 0.855 | 6.213 | 234,697 |
| 2021-12-01 | 0.896 | 0.902 | 0.835 | 0.872 | 6.336 | 682,889 |
| 2021-11-30 | 0.890 | 0.939 | 0.880 | 0.926 | 6.729 | 297,239 |
| 2021-11-29 | 0.938 | 0.953 | 0.900 | 0.945 | 6.867 | 90,602 |
| 2021-11-26 | 0.968 | 0.973 | 0.900 | 0.938 | 6.816 | 121,098 |
| 2021-11-25 | 0.976 | 0.989 | 0.889 | 0.968 | 7.034 | 264,421 |
| 2021-11-24 | 0.989 | 0.990 | 0.974 | 0.976 | 7.092 | 54,758 |
| 2021-11-23 | 0.999 | 1.000 | 0.980 | 0.990 | 7.194 | 110,036 |
| 2021-11-22 | 1.000 | 1.006 | 0.984 | 0.999 | 7.259 | 74,525 |
| 2021-11-19 | 1.000 | 1.022 | 0.992 | 1.004 | 7.296 | 31,736 |
| 2021-11-18 | 1.010 | 1.010 | 0.992 | 1.000 | 7.267 | 63,934 |
| 2021-11-17 | 1.012 | 1.040 | 1.010 | 1.020 | 7.412 | 85,858 |
| 2021-11-16 | 1.002 | 1.040 | 1.002 | 1.040 | 7.557 | 76,288 |
| 2021-11-15 | 1.048 | 1.048 | 1.014 | 1.042 | 7.572 | 62,035 |
| 2021-11-12 | 1.020 | 1.058 | 0.998 | 1.048 | 7.615 | 296,391 |
| 2021-11-11 | 1.052 | 1.060 | 1.030 | 1.046 | 7.601 | 81,502 |
| 2021-11-10 | 1.060 | 1.060 | 1.022 | 1.052 | 7.644 | 55,737 |
| 2021-11-09 | 1.058 | 1.066 | 1.038 | 1.060 | 7.703 | 104,294 |
| 2021-11-08 | 1.056 | 1.056 | 1.022 | 1.036 | 7.528 | 97,992 |
| 2021-11-05 | 0.991 | 1.058 | 0.991 | 1.056 | 7.673 | 152,406 |
| 2021-11-04 | 1.008 | 1.010 | 0.950 | 0.990 | 7.194 | 127,482 |
| 2021-11-03 | 1.010 | 1.010 | 0.983 | 1.010 | 7.339 | 50,817 |
| 2021-11-02 | 0.991 | 1.032 | 0.990 | 1.010 | 7.339 | 39,126 |
| 2021-11-01 | 0.998 | 1.032 | 0.987 | 0.987 | 7.172 | 70,375 |
| 2021-10-29 | 0.996 | 1.000 | 0.989 | 0.998 | 7.252 | 63,495 |
| 2021-10-28 | 1.002 | 1.002 | 0.985 | 0.996 | 7.237 | 108,052 |
| 2021-10-27 | 1.000 | 1.008 | 0.983 | 1.002 | 7.281 | 80,361 |
| 2021-10-26 | 1.010 | 1.028 | 1.010 | 1.010 | 7.339 | 93,199 |
| 2021-10-25 | 1.000 | 1.030 | 1.000 | 1.010 | 7.339 | 56,781 |
← NewerPage 21 of 21 · 1,257 trading days
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.