Precise Biometrics AB (publ) (STO:PREC)
Sweden · Delayed Price · Currency is SEK 3.290
-0.104 (-3.06%)
Aug 1, 2025, 5:29 PM CET
Precise Biometrics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.38 | 3.45 | 3.25 | 3.29 | 3.29 | -2.95% | 162,570 |
| Jul 31, 2025 | 3.28 | 3.39 | 3.27 | 3.39 | 3.39 | 3.67% | 124,020 |
| Jul 30, 2025 | 3.20 | 3.34 | 3.19 | 3.27 | 3.27 | 1.87% | 140,788 |
| Jul 29, 2025 | 3.19 | 3.21 | 3.17 | 3.21 | 3.21 | - | 59,512 |
| Jul 28, 2025 | 3.16 | 3.21 | 3.14 | 3.21 | 3.21 | 0.63% | 85,622 |
| Jul 25, 2025 | 3.17 | 3.20 | 3.11 | 3.19 | 3.19 | 2.57% | 145,971 |
| Jul 24, 2025 | 3.11 | 3.19 | 3.10 | 3.11 | 3.11 | -0.96% | 136,625 |
| Jul 23, 2025 | 3.09 | 3.14 | 3.06 | 3.14 | 3.14 | 1.62% | 147,922 |
| Jul 22, 2025 | 3.15 | 3.15 | 3.05 | 3.09 | 3.09 | -2.22% | 158,931 |
| Jul 21, 2025 | 3.17 | 3.20 | 3.10 | 3.16 | 3.16 | -0.32% | 70,512 |
| Jul 18, 2025 | 3.14 | 3.21 | 3.10 | 3.17 | 3.17 | 1.93% | 90,937 |
| Jul 17, 2025 | 3.09 | 3.17 | 3.09 | 3.11 | 3.11 | 0.65% | 153,515 |
| Jul 16, 2025 | 3.13 | 3.14 | 3.07 | 3.09 | 3.09 | -0.96% | 194,773 |
| Jul 15, 2025 | 3.20 | 3.21 | 3.12 | 3.12 | 3.12 | -2.19% | 190,337 |
| Jul 14, 2025 | 3.27 | 3.29 | 3.17 | 3.19 | 3.19 | -3.33% | 179,785 |
| Jul 11, 2025 | 3.32 | 3.33 | 3.25 | 3.30 | 3.30 | -1.20% | 102,433 |
| Jul 10, 2025 | 3.28 | 3.36 | 3.22 | 3.34 | 3.34 | 1.83% | 252,081 |
| Jul 9, 2025 | 3.36 | 3.40 | 3.28 | 3.28 | 3.28 | -3.53% | 181,555 |
| Jul 8, 2025 | 3.40 | 3.40 | 3.32 | 3.40 | 3.40 | 0.29% | 123,174 |
| Jul 7, 2025 | 3.28 | 3.40 | 3.23 | 3.39 | 3.39 | 3.04% | 180,684 |
| Jul 4, 2025 | 3.33 | 3.33 | 3.27 | 3.29 | 3.29 | -1.79% | 136,783 |
| Jul 3, 2025 | 3.39 | 3.39 | 3.32 | 3.35 | 3.35 | -0.30% | 110,458 |
| Jul 2, 2025 | 3.34 | 3.40 | 3.30 | 3.36 | 3.36 | 0.60% | 63,234 |
| Jul 1, 2025 | 3.40 | 3.41 | 3.30 | 3.34 | 3.34 | -1.76% | 157,451 |
| Jun 30, 2025 | 3.35 | 3.40 | 3.31 | 3.40 | 3.40 | 1.19% | 72,779 |
| Jun 27, 2025 | 3.35 | 3.40 | 3.33 | 3.36 | 3.36 | 0.30% | 111,088 |
| Jun 26, 2025 | 3.32 | 3.40 | 3.32 | 3.35 | 3.35 | 0.90% | 110,259 |
| Jun 25, 2025 | 3.34 | 3.43 | 3.31 | 3.32 | 3.32 | -0.60% | 73,127 |
| Jun 24, 2025 | 3.46 | 3.56 | 3.25 | 3.34 | 3.34 | -3.47% | 534,633 |
| Jun 23, 2025 | 3.62 | 3.62 | 3.35 | 3.46 | 3.46 | -4.42% | 180,194 |
| Jun 19, 2025 | 3.62 | 3.66 | 3.62 | 3.62 | 3.62 | -0.55% | 94,653 |
| Jun 18, 2025 | 3.64 | 3.70 | 3.62 | 3.64 | 3.64 | -0.27% | 107,614 |
| Jun 17, 2025 | 3.64 | 3.72 | 3.62 | 3.65 | 3.65 | 0.27% | 90,307 |
| Jun 16, 2025 | 3.69 | 3.69 | 3.63 | 3.64 | 3.64 | -1.36% | 62,993 |
| Jun 13, 2025 | 3.81 | 3.81 | 3.66 | 3.69 | 3.69 | -3.40% | 105,320 |
| Jun 12, 2025 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | -2.30% | 100,650 |
| Jun 11, 2025 | 3.92 | 3.96 | 3.84 | 3.91 | 3.91 | -1.26% | 94,431 |
| Jun 10, 2025 | 3.75 | 4.02 | 3.72 | 3.96 | 3.96 | 6.45% | 391,053 |
| Jun 9, 2025 | 3.69 | 3.72 | 3.65 | 3.72 | 3.72 | 0.81% | 122,634 |
| Jun 5, 2025 | 3.61 | 3.69 | 3.59 | 3.69 | 3.69 | 1.93% | 102,673 |
| Jun 4, 2025 | 3.57 | 3.64 | 3.57 | 3.62 | 3.62 | 0.56% | 119,573 |
| Jun 3, 2025 | 3.60 | 3.61 | 3.55 | 3.60 | 3.60 | 0.28% | 91,408 |
| Jun 2, 2025 | 3.63 | 3.67 | 3.57 | 3.59 | 3.59 | -2.45% | 104,632 |
| May 30, 2025 | 3.59 | 3.70 | 3.59 | 3.68 | 3.68 | 1.94% | 153,094 |
| May 28, 2025 | 3.61 | 3.67 | 3.58 | 3.61 | 3.61 | - | 49,001 |
| May 27, 2025 | 3.60 | 3.61 | 3.56 | 3.61 | 3.61 | 0.28% | 121,713 |
| May 26, 2025 | 3.62 | 3.68 | 3.50 | 3.60 | 3.60 | -0.55% | 156,395 |
| May 23, 2025 | 3.60 | 3.64 | 3.55 | 3.62 | 3.62 | 0.56% | 96,510 |
| May 22, 2025 | 3.71 | 3.71 | 3.60 | 3.60 | 3.60 | -3.49% | 131,220 |
| May 21, 2025 | 3.55 | 3.73 | 3.55 | 3.73 | 3.73 | 5.07% | 188,630 |