Precise Biometrics AB (publ) (LON:0JDU)
London · Delayed Price · Currency is GBP · Price in SEK 2.740
-0.466 (-14.54%)
At close: Aug 19, 2025
Precise Biometrics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.92% | 2,001 |
| Aug 19, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -14.54% | 170 |
| Jul 29, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -5.26% | 200 |
| Jun 30, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.32% | 388 |
| Jun 27, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -12.98% | 11 |
| Jun 12, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 6.02% | 198 |
| May 14, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -16.40% | 6,500 |
| May 13, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 9.56% | 5,000 |
| May 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.61% | 471 |
| May 5, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.93% | 300 |
| Apr 29, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.67% | 1 |
| Apr 25, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 9.43% | 625 |
| Apr 22, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.66% | 1,500 |
| Apr 1, 2025 | 4.04 | 4.04 | 3.94 | 3.94 | 3.94 | -16.53% | 7,891 |
| Mar 27, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 21.49% | 2,500 |
| Mar 25, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 24.32% | 1,500 |