Skip to main content
Precise Biometrics AB (publ) (STO:PREC)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.150
+0.100 (4.88%)
At close: Mar 6, 2026

Precise Biometrics AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.022.152.012.152.154.88%81,445
Mar 5, 20262.052.122.012.052.05-4.65%94,935
Mar 4, 20262.002.151.962.152.154.88%104,550
Mar 3, 20262.102.132.012.052.05-3.67%93,317
Mar 2, 20262.132.172.062.132.13-4.14%118,742
Feb 27, 20262.202.222.132.222.220.91%122,953
Feb 26, 20262.172.202.162.202.200.92%72,986
Feb 25, 20262.222.262.152.182.18-3.11%90,751
Feb 24, 20262.072.262.052.252.258.91%205,234
Feb 23, 20262.042.101.952.072.071.37%125,167
Feb 20, 20262.012.061.992.042.041.39%123,140
Feb 19, 20261.992.081.962.012.011.01%97,651
Feb 18, 20262.012.031.991.991.99-0.50%84,119
Feb 17, 20262.132.151.992.002.00-7.75%178,881
Feb 16, 20261.892.261.892.172.1711.12%397,214
Feb 13, 20261.892.071.851.951.952.20%311,042
Feb 12, 20262.102.101.751.911.91-11.70%637,023
Feb 11, 20262.172.222.162.162.16-1.91%62,116
Feb 10, 20262.202.222.172.202.20-0.72%68,517
Feb 9, 20262.202.222.172.222.220.91%32,871
Feb 6, 20262.172.212.162.202.201.48%92,704
Feb 5, 20262.202.222.172.172.17-1.45%24,624
Feb 4, 20262.212.252.192.202.20-2.05%50,540
Feb 3, 20262.182.252.162.252.252.93%101,610
Feb 2, 20262.192.202.172.182.18-0.82%57,471
Jan 30, 20262.202.222.182.202.20-28,052
Jan 29, 20262.142.302.142.202.20-0.36%157,935
Jan 28, 20262.222.252.152.212.21-0.27%72,085
Jan 27, 20262.222.262.212.212.21-0.45%42,715
Jan 26, 20262.222.272.222.222.22-2.03%33,809
Jan 23, 20262.262.272.172.272.270.98%228,125
Jan 22, 20262.232.262.202.252.251.08%55,715
Jan 21, 20262.262.272.212.222.22-2.03%94,517
Jan 20, 20262.302.342.272.272.27-1.65%72,730
Jan 19, 20262.502.502.242.312.31-9.63%446,660
Jan 16, 20262.252.582.212.552.5513.51%315,883
Jan 15, 20262.152.262.152.252.254.36%133,276
Jan 14, 20262.182.192.152.162.16-1.55%97,210
Jan 13, 20262.172.192.142.192.19-76,736
Jan 12, 20262.182.202.172.192.19-0.90%115,884
Jan 9, 20262.192.212.172.212.210.91%112,352
Jan 8, 20262.182.212.152.192.190.09%64,563
Jan 7, 20262.232.272.102.192.19-1.88%226,680
Jan 5, 20262.252.252.212.232.23-0.98%68,622
Jan 2, 20262.262.292.232.252.25-2.26%82,668
Dec 30, 20252.312.332.242.302.30-0.86%163,302
Dec 29, 20252.372.372.282.322.32-2.35%121,282
Dec 23, 20252.312.412.302.382.383.48%148,323
Dec 22, 20252.272.322.262.302.301.86%141,611
Dec 19, 20252.252.282.252.262.260.18%80,333
Dec 18, 20252.252.302.252.252.25-0.97%83,662
Dec 17, 20252.322.322.252.282.28-2.07%76,831
Dec 16, 20252.262.352.262.322.323.75%189,281
Dec 15, 20252.282.282.212.242.24-1.58%79,035
Dec 12, 20252.212.292.212.282.281.61%78,116
Dec 11, 20252.302.342.112.242.24-2.61%127,669
Dec 10, 20252.382.382.302.302.30-3.69%156,014
Dec 9, 20252.472.472.362.392.39-4.02%164,301
Dec 8, 20252.482.542.472.492.49-0.16%32,738
Dec 5, 20252.562.562.482.492.49-0.24%81,258
Dec 4, 20252.482.562.482.502.500.32%45,562
Dec 3, 20252.492.502.472.492.49-136,174
Dec 2, 20252.512.532.492.492.49-1.97%93,486
Dec 1, 20252.512.552.502.542.541.36%106,276
Nov 28, 20252.562.562.502.512.51-0.48%42,273
Nov 27, 20252.522.562.502.522.52-0.47%57,699
Nov 26, 20252.542.602.502.532.530.32%136,491
Nov 25, 20252.542.612.522.522.52-0.16%52,857
Nov 24, 20252.642.642.522.532.53-5.11%181,591
Nov 21, 20252.632.712.562.662.66-0.08%70,244
Nov 20, 20252.602.722.602.662.662.62%100,783
Nov 19, 20252.562.662.522.602.601.64%117,620
Nov 18, 20252.602.702.552.552.55-4.49%116,630
Nov 17, 20252.682.752.622.672.67-0.45%139,073
Nov 14, 20252.802.802.502.692.69-10.41%457,111
Nov 13, 20252.783.032.783.003.007.76%397,914
Nov 12, 20252.822.852.752.782.78-1.63%103,415
Nov 11, 20252.893.002.812.832.83-4.27%163,946
Nov 10, 20252.683.002.682.952.9510.06%207,792
Nov 7, 20252.712.782.682.682.68-1.32%51,030
Nov 6, 20252.702.732.702.722.72-1.52%67,920
Nov 5, 20252.772.772.672.762.76-0.22%109,512
Nov 4, 20252.802.832.772.772.77-1.21%44,214
Nov 3, 20252.882.882.792.802.80-3.18%120,114
Oct 31, 20252.852.902.842.892.891.83%33,987
Oct 30, 20252.912.952.842.842.84-2.67%70,667
Oct 29, 20252.882.922.852.922.921.39%64,991
Oct 28, 20252.832.912.832.882.881.69%146,833
Oct 27, 20252.862.902.832.832.83-0.98%63,654
Oct 24, 20252.802.862.802.862.862.14%96,481
Oct 23, 20252.822.822.762.802.80-2.10%79,108
Oct 22, 20252.852.902.802.862.860.21%65,594
Oct 21, 20252.792.882.792.852.852.29%68,148
Oct 20, 20252.842.912.792.792.79-1.69%129,119
Oct 17, 20252.812.872.792.842.840.57%70,167
Oct 16, 20252.862.872.812.822.82-1.74%144,044
Oct 15, 20252.902.962.872.872.87-1.98%67,600
Oct 14, 20252.892.952.892.932.93-117,936
Oct 13, 20252.962.962.922.932.93-1.01%105,204
Oct 10, 20253.043.042.962.962.96-2.76%78,548