Precise Biometrics AB (publ) (STO:PREC)
Sweden · Delayed Price · Currency is SEK 2.836
-0.036 (-1.25%)
Oct 16, 2025, 4:36 PM CET
Precise Biometrics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 2.90 | 2.96 | 2.87 | 2.87 | 2.87 | -2.05% | 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 | -2.63% | 78,548 |
| Oct 9, 2025 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | 1.33% | 89,069 |
| Oct 8, 2025 | 3.03 | 3.09 | 2.96 | 3.00 | 3.00 | -0.99% | 195,826 |
| Oct 7, 2025 | 2.95 | 3.22 | 2.95 | 3.03 | 3.03 | 4.12% | 299,770 |
| Oct 6, 2025 | 2.98 | 2.98 | 2.90 | 2.91 | 2.91 | -2.02% | 172,593 |
| Oct 3, 2025 | 3.01 | 3.04 | 2.96 | 2.97 | 2.97 | -2.30% | 172,359 |
| Oct 2, 2025 | 3.20 | 3.25 | 3.00 | 3.04 | 3.04 | -5.30% | 328,680 |
| Oct 1, 2025 | 3.20 | 3.21 | 3.10 | 3.21 | 3.21 | 0.31% | 214,944 |
| Sep 30, 2025 | 3.39 | 3.55 | 3.20 | 3.20 | 3.20 | -3.03% | 838,567 |
| Sep 29, 2025 | 2.88 | 3.63 | 2.88 | 3.30 | 3.30 | 19.57% | 1,921,497 |
| Sep 26, 2025 | 2.80 | 2.82 | 2.71 | 2.76 | 2.76 | -1.08% | 54,332 |
| Sep 25, 2025 | 2.82 | 2.83 | 2.76 | 2.79 | 2.79 | - | 53,065 |
| Sep 24, 2025 | 2.80 | 2.83 | 2.77 | 2.79 | 2.79 | 0.72% | 49,959 |
| Sep 23, 2025 | 2.71 | 2.90 | 2.71 | 2.77 | 2.77 | 2.21% | 272,460 |
| Sep 22, 2025 | 2.79 | 2.81 | 2.66 | 2.71 | 2.71 | -2.87% | 163,632 |
| Sep 19, 2025 | 2.71 | 2.79 | 2.69 | 2.79 | 2.79 | 3.33% | 82,065 |
| Sep 18, 2025 | 2.68 | 2.71 | 2.62 | 2.70 | 2.70 | 0.75% | 140,183 |
| Sep 17, 2025 | 2.69 | 2.70 | 2.65 | 2.68 | 2.68 | -0.74% | 70,286 |
| Sep 16, 2025 | 2.83 | 2.90 | 2.67 | 2.70 | 2.70 | -4.26% | 208,426 |
| Sep 15, 2025 | 2.80 | 2.85 | 2.80 | 2.82 | 2.82 | 0.71% | 66,124 |
| Sep 12, 2025 | 2.84 | 2.86 | 2.79 | 2.80 | 2.80 | -1.75% | 86,540 |
| Sep 11, 2025 | 2.89 | 2.89 | 2.82 | 2.85 | 2.85 | -1.38% | 86,438 |
| Sep 10, 2025 | 2.87 | 2.93 | 2.80 | 2.89 | 2.89 | 0.70% | 110,155 |
| Sep 9, 2025 | 2.82 | 2.88 | 2.82 | 2.87 | 2.87 | 1.77% | 63,317 |
| Sep 8, 2025 | 2.81 | 2.87 | 2.80 | 2.82 | 2.82 | 0.36% | 113,867 |
| Sep 5, 2025 | 2.80 | 2.88 | 2.79 | 2.81 | 2.81 | -1.06% | 144,587 |
| Sep 4, 2025 | 2.83 | 2.97 | 2.80 | 2.84 | 2.84 | 0.35% | 72,995 |
| Sep 3, 2025 | 2.80 | 2.89 | 2.80 | 2.83 | 2.83 | -1.05% | 52,011 |
| Sep 2, 2025 | 2.88 | 2.93 | 2.85 | 2.86 | 2.86 | -0.69% | 64,159 |
| Sep 1, 2025 | 2.92 | 2.92 | 2.87 | 2.88 | 2.88 | -2.37% | 54,154 |
| Aug 29, 2025 | 2.93 | 2.96 | 2.85 | 2.95 | 2.95 | 0.68% | 69,167 |
| Aug 28, 2025 | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | -1.01% | 82,287 |
| Aug 27, 2025 | 2.81 | 2.96 | 2.78 | 2.96 | 2.96 | 5.34% | 242,996 |
| Aug 26, 2025 | 2.80 | 2.85 | 2.78 | 2.81 | 2.81 | 0.36% | 79,835 |
| Aug 25, 2025 | 2.57 | 2.85 | 2.57 | 2.80 | 2.80 | 3.70% | 229,414 |
| Aug 22, 2025 | 2.70 | 2.71 | 2.64 | 2.70 | 2.70 | -0.37% | 155,431 |
| Aug 21, 2025 | 2.71 | 2.73 | 2.68 | 2.71 | 2.71 | -0.37% | 70,568 |
| Aug 20, 2025 | 2.68 | 2.73 | 2.65 | 2.72 | 2.72 | 1.49% | 239,359 |
| Aug 19, 2025 | 2.69 | 2.74 | 2.66 | 2.68 | 2.68 | -0.74% | 232,057 |
| Aug 18, 2025 | 2.84 | 2.84 | 2.67 | 2.70 | 2.70 | -4.93% | 301,455 |
| Aug 15, 2025 | 3.00 | 3.01 | 2.78 | 2.84 | 2.84 | -7.19% | 659,129 |
| Aug 14, 2025 | 3.08 | 3.14 | 3.05 | 3.06 | 3.06 | -1.29% | 143,469 |
| Aug 13, 2025 | 3.11 | 3.13 | 3.07 | 3.10 | 3.10 | -0.32% | 92,741 |
| Aug 12, 2025 | 3.08 | 3.14 | 3.08 | 3.11 | 3.11 | 0.97% | 70,216 |
| Aug 11, 2025 | 3.15 | 3.15 | 3.07 | 3.08 | 3.08 | -3.14% | 78,376 |
| Aug 8, 2025 | 3.16 | 3.20 | 3.14 | 3.18 | 3.18 | - | 64,940 |
| Aug 7, 2025 | 3.22 | 3.22 | 3.15 | 3.18 | 3.18 | -1.24% | 88,738 |