Precise Biometrics AB (publ) (STO:PREC)
Sweden · Delayed Price · Currency is SEK 2.014
-0.036 (-1.76%)
Mar 4, 2026, 11:30 AM CET
Precise Biometrics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |