Precise Biometrics AB (publ) (STO:PREC)
Sweden · Delayed Price · Currency is SEK 1.710
-0.034 (-1.95%)
May 15, 2026, 10:07 AM CET
Precise Biometrics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.70 | 1.79 | 1.65 | 1.74 | 1.74 | -2.13% | 156,715 |
| May 12, 2026 | 1.75 | 1.87 | 1.72 | 1.78 | 1.78 | 1.37% | 157,176 |
| May 11, 2026 | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | -2.22% | 113,862 |
| May 8, 2026 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | -3.85% | 203,524 |
| May 7, 2026 | 1.83 | 1.91 | 1.83 | 1.87 | 1.87 | 0.32% | 113,053 |
| May 6, 2026 | 1.92 | 1.92 | 1.85 | 1.86 | 1.86 | -2.92% | 222,864 |
| May 5, 2026 | 1.90 | 1.98 | 1.90 | 1.92 | 1.92 | 1.69% | 221,978 |
| May 4, 2026 | 1.68 | 1.98 | 1.68 | 1.89 | 1.89 | 12.92% | 784,832 |
| Apr 30, 2026 | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | 0.72% | 21,137 |
| Apr 29, 2026 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | -1.78% | 73,535 |
| Apr 28, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | - | 50,922 |
| Apr 27, 2026 | 1.69 | 1.73 | 1.69 | 1.69 | 1.69 | -1.52% | 44,516 |
| Apr 24, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 53,180 |
| Apr 23, 2026 | 1.72 | 1.73 | 1.68 | 1.70 | 1.70 | 0.24% | 241,511 |
| Apr 22, 2026 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -0.12% | 45,249 |
| Apr 21, 2026 | 1.69 | 1.73 | 1.69 | 1.69 | 1.69 | -2.42% | 94,969 |
| Apr 20, 2026 | 1.70 | 1.74 | 1.69 | 1.74 | 1.74 | 2.12% | 164,999 |
| Apr 17, 2026 | 1.71 | 1.74 | 1.69 | 1.70 | 1.70 | 0.95% | 130,920 |
| Apr 16, 2026 | 1.72 | 1.75 | 1.68 | 1.68 | 1.68 | -0.94% | 105,547 |
| Apr 15, 2026 | 1.68 | 1.73 | 1.68 | 1.70 | 1.70 | - | 76,458 |
| Apr 14, 2026 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | -1.73% | 184,690 |
| Apr 13, 2026 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | 1.17% | 84,927 |
| Apr 10, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 59,968 |
| Apr 9, 2026 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -1.71% | 65,612 |
| Apr 8, 2026 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | 0.57% | 113,318 |
| Apr 7, 2026 | 1.80 | 1.82 | 1.74 | 1.74 | 1.74 | -3.60% | 138,781 |
| Apr 2, 2026 | 1.83 | 1.83 | 1.76 | 1.81 | 1.81 | -0.82% | 70,610 |
| Apr 1, 2026 | 1.76 | 1.86 | 1.76 | 1.82 | 1.82 | 3.41% | 94,903 |
| Mar 31, 2026 | 1.75 | 1.81 | 1.74 | 1.76 | 1.76 | 0.57% | 102,925 |
| Mar 30, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.45% | 115,093 |
| Mar 27, 2026 | 1.86 | 1.98 | 1.78 | 1.79 | 1.79 | -3.81% | 323,000 |
| Mar 26, 2026 | 1.86 | 1.88 | 1.83 | 1.87 | 1.87 | 0.81% | 146,736 |
| Mar 25, 2026 | 1.81 | 2.00 | 1.81 | 1.85 | 1.85 | 4.28% | 426,781 |
| Mar 24, 2026 | 1.84 | 1.84 | 1.74 | 1.77 | 1.77 | -4.62% | 348,476 |
| 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 |