Precise Biometrics AB historical data

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

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
2021-10-22	1.026	1.026	0.992	1.000	7.267	124,582
2021-10-21	1.040	1.058	1.002	1.012	7.354	159,505
2021-10-20	1.060	1.068	1.030	1.040	7.557	54,012

← NewerPage 21 of 22 · 1,264 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.