Precise Biometrics AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	2.26	2.35	2.26	2.31	-	3.04%	154,814
Dec 15, 2025	2.28	2.28	2.21	2.24	2.24	-1.58%	79,035
Dec 12, 2025	2.21	2.29	2.21	2.28	2.28	1.61%	78,116
Dec 11, 2025	2.30	2.34	2.11	2.24	2.24	-2.61%	127,669
Dec 10, 2025	2.38	2.38	2.30	2.30	2.30	-3.69%	156,014
Dec 9, 2025	2.47	2.47	2.36	2.39	2.39	-4.02%	164,301
Dec 8, 2025	2.48	2.54	2.47	2.49	2.49	-0.16%	32,738
Dec 5, 2025	2.56	2.56	2.48	2.49	2.49	-0.24%	81,258
Dec 4, 2025	2.48	2.56	2.48	2.50	2.50	0.32%	45,562
Dec 3, 2025	2.49	2.50	2.47	2.49	2.49	-	136,174
Dec 2, 2025	2.51	2.53	2.49	2.49	2.49	-1.97%	93,486
Dec 1, 2025	2.51	2.55	2.50	2.54	2.54	1.36%	106,276
Nov 28, 2025	2.56	2.56	2.50	2.51	2.51	-0.48%	42,273
Nov 27, 2025	2.52	2.56	2.50	2.52	2.52	-0.47%	57,699
Nov 26, 2025	2.54	2.60	2.50	2.53	2.53	0.32%	136,491
Nov 25, 2025	2.54	2.61	2.52	2.52	2.52	-0.16%	52,857
Nov 24, 2025	2.64	2.64	2.52	2.53	2.53	-5.11%	181,591
Nov 21, 2025	2.63	2.71	2.56	2.66	2.66	-0.08%	70,244
Nov 20, 2025	2.60	2.72	2.60	2.66	2.66	2.62%	100,783
Nov 19, 2025	2.56	2.66	2.52	2.60	2.60	1.64%	117,620
Nov 18, 2025	2.60	2.70	2.55	2.55	2.55	-4.49%	116,630
Nov 17, 2025	2.68	2.75	2.62	2.67	2.67	-0.45%	139,073
Nov 14, 2025	2.80	2.80	2.50	2.69	2.69	-10.41%	457,111
Nov 13, 2025	2.78	3.03	2.78	3.00	3.00	7.76%	397,914
Nov 12, 2025	2.82	2.85	2.75	2.78	2.78	-1.63%	103,415
Nov 11, 2025	2.89	3.00	2.81	2.83	2.83	-4.27%	163,946
Nov 10, 2025	2.68	3.00	2.68	2.95	2.95	10.06%	207,792
Nov 7, 2025	2.71	2.78	2.68	2.68	2.68	-1.32%	51,030
Nov 6, 2025	2.70	2.73	2.70	2.72	2.72	-1.52%	67,920
Nov 5, 2025	2.77	2.77	2.67	2.76	2.76	-0.22%	109,512
Nov 4, 2025	2.80	2.83	2.77	2.77	2.77	-1.21%	44,214
Nov 3, 2025	2.88	2.88	2.79	2.80	2.80	-3.18%	120,114
Oct 31, 2025	2.85	2.90	2.84	2.89	2.89	1.83%	33,987
Oct 30, 2025	2.91	2.95	2.84	2.84	2.84	-2.67%	70,667
Oct 29, 2025	2.88	2.92	2.85	2.92	2.92	1.39%	64,991
Oct 28, 2025	2.83	2.91	2.83	2.88	2.88	1.69%	146,833
Oct 27, 2025	2.86	2.90	2.83	2.83	2.83	-0.98%	63,654
Oct 24, 2025	2.80	2.86	2.80	2.86	2.86	2.14%	96,481
Oct 23, 2025	2.82	2.82	2.76	2.80	2.80	-2.10%	79,108
Oct 22, 2025	2.85	2.90	2.80	2.86	2.86	0.21%	65,594
Oct 21, 2025	2.79	2.88	2.79	2.85	2.85	2.29%	68,148
Oct 20, 2025	2.84	2.91	2.79	2.79	2.79	-1.69%	129,119
Oct 17, 2025	2.81	2.87	2.79	2.84	2.84	0.57%	70,167
Oct 16, 2025	2.86	2.87	2.81	2.82	2.82	-1.74%	144,044
Oct 15, 2025	2.90	2.96	2.87	2.87	2.87	-1.98%	67,600
Oct 14, 2025	2.89	2.95	2.89	2.93	2.93	-	117,936
Oct 13, 2025	2.96	2.96	2.92	2.93	2.93	-1.01%	105,204
Oct 10, 2025	3.04	3.04	2.96	2.96	2.96	-2.76%	78,548
Oct 9, 2025	3.00	3.06	3.00	3.04	3.04	1.40%	89,069
Oct 8, 2025	3.03	3.09	2.96	3.00	3.00	-0.99%	195,826