Precise Biometrics AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	2.30	2.34	2.27	2.27	2.27	-1.65%	72,730
Jan 19, 2026	2.50	2.50	2.24	2.31	2.31	-9.63%	446,660
Jan 16, 2026	2.25	2.58	2.21	2.55	2.55	13.51%	315,883
Jan 15, 2026	2.15	2.26	2.15	2.25	2.25	4.36%	133,276
Jan 14, 2026	2.18	2.19	2.15	2.16	2.16	-1.55%	97,210
Jan 13, 2026	2.17	2.19	2.14	2.19	2.19	-	76,736
Jan 12, 2026	2.18	2.20	2.17	2.19	2.19	-0.90%	115,884
Jan 9, 2026	2.19	2.21	2.17	2.21	2.21	0.91%	112,352
Jan 8, 2026	2.18	2.21	2.15	2.19	2.19	0.09%	64,563
Jan 7, 2026	2.23	2.27	2.10	2.19	2.19	-1.88%	226,680
Jan 5, 2026	2.25	2.25	2.21	2.23	2.23	-0.98%	68,622
Jan 2, 2026	2.26	2.29	2.23	2.25	2.25	-2.26%	82,668
Dec 30, 2025	2.31	2.33	2.24	2.30	2.30	-0.86%	163,302
Dec 29, 2025	2.37	2.37	2.28	2.32	2.32	-2.35%	121,282
Dec 23, 2025	2.31	2.41	2.30	2.38	2.38	3.48%	148,323
Dec 22, 2025	2.27	2.32	2.26	2.30	2.30	1.86%	141,611
Dec 19, 2025	2.25	2.28	2.25	2.26	2.26	0.18%	80,333
Dec 18, 2025	2.25	2.30	2.25	2.25	2.25	-0.97%	83,662
Dec 17, 2025	2.32	2.32	2.25	2.28	2.28	-2.07%	76,831
Dec 16, 2025	2.26	2.35	2.26	2.32	2.32	3.75%	189,281
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