Precise Biometrics AB (publ) (STO:PREC)
Sweden · Delayed Price · Currency is SEK 2.870
+0.012 (0.42%)
Sep 3, 2025, 4:30 PM CET
Precise Biometrics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 3.24 | 3.24 | 3.19 | 3.22 | 3.22 | -0.92% | 66,718 |
| Aug 5, 2025 | 3.28 | 3.28 | 3.21 | 3.25 | 3.25 | -0.91% | 63,108 |
| Aug 4, 2025 | 3.29 | 3.31 | 3.19 | 3.28 | 3.28 | -0.30% | 179,899 |
| 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 |