Skip to main content
Precise Biometrics AB (publ) (STO:PREC)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.690
0.00 (0.00%)
Apr 28, 2026, 5:29 PM CET

Precise Biometrics AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.711.711.691.71-1.18%46,138
Apr 27, 20261.691.731.691.691.69-1.52%44,516
Apr 24, 20261.701.721.691.721.721.18%53,180
Apr 23, 20261.721.731.681.701.700.24%241,511
Apr 22, 20261.711.731.691.691.69-0.12%45,249
Apr 21, 20261.691.731.691.691.69-2.42%94,969
Apr 20, 20261.701.741.691.741.742.12%164,999
Apr 17, 20261.711.741.691.701.700.95%130,920
Apr 16, 20261.721.751.681.681.68-0.94%105,547
Apr 15, 20261.681.731.681.701.70-76,458
Apr 14, 20261.721.721.671.701.70-1.73%184,690
Apr 13, 20261.721.751.701.731.731.17%84,927
Apr 10, 20261.731.731.701.711.71-0.58%59,968
Apr 9, 20261.761.771.721.721.72-1.71%65,612
Apr 8, 20261.781.791.741.751.750.57%113,318
Apr 7, 20261.801.821.741.741.74-3.60%138,781
Apr 2, 20261.831.831.761.811.81-0.82%70,610
Apr 1, 20261.761.861.761.821.823.41%94,903
Mar 31, 20261.751.811.741.761.760.57%102,925
Mar 30, 20261.801.801.731.751.75-2.45%115,093
Mar 27, 20261.861.981.781.791.79-3.81%323,000
Mar 26, 20261.861.881.831.871.870.81%146,736
Mar 25, 20261.812.001.811.851.854.28%426,781
Mar 24, 20261.841.841.741.771.77-4.62%348,476
Mar 23, 20261.891.911.621.861.86-6.39%671,601
Mar 20, 20261.972.001.951.991.99-0.60%76,253
Mar 19, 20262.002.041.972.002.00-2.01%116,610
Mar 18, 20262.022.041.982.042.042.00%49,564
Mar 17, 20262.052.091.992.002.00-2.44%76,997
Mar 16, 20261.982.101.982.052.051.28%135,210
Mar 13, 20262.042.102.012.022.02-1.27%83,677
Mar 12, 20262.072.092.032.052.05-3.21%47,573
Mar 11, 20262.102.122.042.122.12-49,472
Mar 10, 20262.072.122.052.122.121.05%114,741
Mar 9, 20262.152.152.012.102.10-2.51%115,151
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