Precise Biometrics AB (publ) (STO:PREC)
Sweden · Delayed Price · Currency is SEK 1.774
-0.086 (-4.62%)
Mar 24, 2026, 5:29 PM CET
Precise Biometrics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.84 | 1.84 | 1.74 | 1.76 | - | -5.27% | 80,530 |
| Mar 23, 2026 | 1.89 | 1.91 | 1.62 | 1.86 | 1.86 | -6.39% | 671,601 |
| Mar 20, 2026 | 1.97 | 2.00 | 1.95 | 1.99 | 1.99 | -0.60% | 76,253 |
| Mar 19, 2026 | 2.00 | 2.04 | 1.97 | 2.00 | 2.00 | -2.01% | 116,610 |
| Mar 18, 2026 | 2.02 | 2.04 | 1.98 | 2.04 | 2.04 | 2.00% | 49,564 |
| Mar 17, 2026 | 2.05 | 2.09 | 1.99 | 2.00 | 2.00 | -2.44% | 76,997 |
| Mar 16, 2026 | 1.98 | 2.10 | 1.98 | 2.05 | 2.05 | 1.28% | 135,210 |
| Mar 13, 2026 | 2.04 | 2.10 | 2.01 | 2.02 | 2.02 | -1.27% | 83,677 |
| Mar 12, 2026 | 2.07 | 2.09 | 2.03 | 2.05 | 2.05 | -3.21% | 47,573 |
| Mar 11, 2026 | 2.10 | 2.12 | 2.04 | 2.12 | 2.12 | - | 49,472 |
| Mar 10, 2026 | 2.07 | 2.12 | 2.05 | 2.12 | 2.12 | 1.05% | 114,741 |
| Mar 9, 2026 | 2.15 | 2.15 | 2.01 | 2.10 | 2.10 | -2.51% | 115,151 |
| Mar 6, 2026 | 2.02 | 2.15 | 2.01 | 2.15 | 2.15 | 4.88% | 81,445 |
| Mar 5, 2026 | 2.05 | 2.12 | 2.01 | 2.05 | 2.05 | -4.65% | 94,935 |
| Mar 4, 2026 | 2.00 | 2.15 | 1.96 | 2.15 | 2.15 | 4.88% | 104,550 |
| Mar 3, 2026 | 2.10 | 2.13 | 2.01 | 2.05 | 2.05 | -3.67% | 93,317 |
| Mar 2, 2026 | 2.13 | 2.17 | 2.06 | 2.13 | 2.13 | -4.14% | 118,742 |
| Feb 27, 2026 | 2.20 | 2.22 | 2.13 | 2.22 | 2.22 | 0.91% | 122,953 |
| Feb 26, 2026 | 2.17 | 2.20 | 2.16 | 2.20 | 2.20 | 0.92% | 72,986 |
| Feb 25, 2026 | 2.22 | 2.26 | 2.15 | 2.18 | 2.18 | -3.11% | 90,751 |
| Feb 24, 2026 | 2.07 | 2.26 | 2.05 | 2.25 | 2.25 | 8.91% | 205,234 |
| Feb 23, 2026 | 2.04 | 2.10 | 1.95 | 2.07 | 2.07 | 1.37% | 125,167 |
| Feb 20, 2026 | 2.01 | 2.06 | 1.99 | 2.04 | 2.04 | 1.39% | 123,140 |
| Feb 19, 2026 | 1.99 | 2.08 | 1.96 | 2.01 | 2.01 | 1.01% | 97,651 |
| Feb 18, 2026 | 2.01 | 2.03 | 1.99 | 1.99 | 1.99 | -0.50% | 84,119 |
| Feb 17, 2026 | 2.13 | 2.15 | 1.99 | 2.00 | 2.00 | -7.75% | 178,881 |
| Feb 16, 2026 | 1.89 | 2.26 | 1.89 | 2.17 | 2.17 | 11.12% | 397,214 |
| Feb 13, 2026 | 1.89 | 2.07 | 1.85 | 1.95 | 1.95 | 2.20% | 311,042 |
| Feb 12, 2026 | 2.10 | 2.10 | 1.75 | 1.91 | 1.91 | -11.70% | 637,023 |
| Feb 11, 2026 | 2.17 | 2.22 | 2.16 | 2.16 | 2.16 | -1.91% | 62,116 |
| Feb 10, 2026 | 2.20 | 2.22 | 2.17 | 2.20 | 2.20 | -0.72% | 68,517 |
| Feb 9, 2026 | 2.20 | 2.22 | 2.17 | 2.22 | 2.22 | 0.91% | 32,871 |
| Feb 6, 2026 | 2.17 | 2.21 | 2.16 | 2.20 | 2.20 | 1.48% | 92,704 |
| Feb 5, 2026 | 2.20 | 2.22 | 2.17 | 2.17 | 2.17 | -1.45% | 24,624 |
| Feb 4, 2026 | 2.21 | 2.25 | 2.19 | 2.20 | 2.20 | -2.05% | 50,540 |
| Feb 3, 2026 | 2.18 | 2.25 | 2.16 | 2.25 | 2.25 | 2.93% | 101,610 |
| Feb 2, 2026 | 2.19 | 2.20 | 2.17 | 2.18 | 2.18 | -0.82% | 57,471 |
| Jan 30, 2026 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | - | 28,052 |
| Jan 29, 2026 | 2.14 | 2.30 | 2.14 | 2.20 | 2.20 | -0.36% | 157,935 |
| Jan 28, 2026 | 2.22 | 2.25 | 2.15 | 2.21 | 2.21 | -0.27% | 72,085 |
| Jan 27, 2026 | 2.22 | 2.26 | 2.21 | 2.21 | 2.21 | -0.45% | 42,715 |
| Jan 26, 2026 | 2.22 | 2.27 | 2.22 | 2.22 | 2.22 | -2.03% | 33,809 |
| Jan 23, 2026 | 2.26 | 2.27 | 2.17 | 2.27 | 2.27 | 0.98% | 228,125 |
| Jan 22, 2026 | 2.23 | 2.26 | 2.20 | 2.25 | 2.25 | 1.08% | 55,715 |
| Jan 21, 2026 | 2.26 | 2.27 | 2.21 | 2.22 | 2.22 | -2.03% | 94,517 |
| 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 |