Precise Biometrics AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.52	0.61	0.50	0.59	0.59	14.34%	3,296,424
Oct 30, 2026	0.51	0.52	0.49	0.52	0.52	1.18%	496,836
Oct 29, 2026	0.52	0.52	0.50	0.51	0.51	-2.67%	1,128,055
Oct 28, 2026	0.47	0.52	0.46	0.52	0.52	12.21%	1,180,049
Oct 27, 2026	0.48	0.48	0.46	0.47	0.47	-2.20%	637,404
Oct 26, 2026	0.47	0.48	0.47	0.48	0.48	1.70%	807,294
Oct 23, 2026	0.47	0.47	0.45	0.47	0.47	-0.74%	860,333
Oct 22, 2026	0.47	0.48	0.46	0.47	0.47	-0.42%	588,081
Oct 21, 2026	0.48	0.48	0.47	0.48	0.48	-1.55%	320,971
Oct 20, 2026	0.49	0.49	0.47	0.48	0.48	-1.13%	1,260,019
Oct 19, 2026	0.49	0.50	0.48	0.49	0.49	-0.51%	630,320
Oct 16, 2026	0.47	0.49	0.47	0.49	0.49	3.92%	2,038,967
Oct 15, 2026	0.49	0.50	0.47	0.47	0.47	1.83%	2,528,253
Oct 14, 2026	0.47	0.48	0.46	0.46	0.46	-2.22%	2,441,317
Oct 13, 2026	0.49	0.49	0.47	0.47	0.47	-2.27%	967,949
Oct 12, 2026	0.49	0.50	0.48	0.49	0.49	-0.61%	892,014
Oct 9, 2026	0.49	0.50	0.49	0.49	0.49	-2.40%	793,751
Oct 8, 2026	0.49	0.50	0.49	0.50	0.50	-	398,461
Oct 7, 2026	0.51	0.51	0.49	0.50	0.50	-2.34%	2,173,561
Oct 6, 2026	0.51	0.52	0.51	0.51	0.51	0.59%	1,594,771
Oct 5, 2026	0.51	0.53	0.51	0.51	0.51	-0.97%	1,220,509
Oct 2, 2026	0.52	0.52	0.51	0.51	0.51	-0.39%	691,741
Oct 1, 2026	0.51	0.52	0.51	0.52	0.52	1.18%	731,579
Sep 30, 2026	0.53	0.53	0.51	0.51	0.51	-2.11%	1,130,762
Sep 29, 2026	0.53	0.53	0.52	0.52	0.52	-1.70%	902,719
Sep 28, 2026	0.53	0.55	0.53	0.53	0.53	0.57%	799,173
Sep 25, 2026	0.53	0.54	0.52	0.53	0.53	1.35%	988,403
Sep 24, 2026	0.53	0.53	0.51	0.52	0.52	-0.95%	1,008,639
Sep 23, 2026	0.54	0.54	0.52	0.53	0.53	-4.55%	2,723,128
Sep 22, 2026	0.56	0.57	0.54	0.55	0.55	-1.96%	1,525,534
Sep 21, 2026	0.57	0.57	0.56	0.56	0.56	-3.61%	801,952
Sep 18, 2026	0.57	0.59	0.57	0.58	0.58	0.17%	1,106,241
Sep 17, 2026	0.58	0.59	0.56	0.58	0.58	0.87%	862,747
Sep 16, 2026	0.60	0.60	0.58	0.58	0.58	-3.52%	1,358,921
Sep 15, 2026	0.58	0.61	0.58	0.60	0.60	1.36%	1,019,849
Sep 14, 2026	0.63	0.63	0.58	0.59	0.59	-5.61%	2,531,060
Sep 11, 2026	0.64	0.65	0.62	0.62	0.62	-0.95%	1,309,649
Sep 10, 2026	0.64	0.65	0.61	0.63	0.63	-0.63%	2,214,009
Sep 9, 2026	0.67	0.67	0.63	0.63	0.63	-5.09%	1,981,412
Sep 8, 2026	0.65	0.72	0.63	0.67	0.67	3.25%	3,739,925
Sep 7, 2026	0.65	0.65	0.64	0.65	0.65	-0.77%	1,035,812
Sep 4, 2026	0.67	0.67	0.64	0.65	0.65	-3.12%	2,076,934
Sep 3, 2026	0.70	0.71	0.67	0.67	0.67	-1.03%	993,010
Sep 2, 2026	0.66	0.69	0.65	0.68	0.68	3.03%	1,079,754
Sep 1, 2026	0.69	0.69	0.65	0.66	0.66	-5.17%	2,301,979
Aug 31, 2026	0.70	0.71	0.68	0.70	0.70	-1.00%	1,704,392
Aug 28, 2026	0.69	0.73	0.68	0.70	0.70	2.63%	8,038,037
Aug 27, 2026	0.68	0.69	0.68	0.69	0.69	0.15%	1,253,020
Aug 26, 2026	0.70	0.71	0.68	0.68	0.68	-4.34%	4,010,030
Aug 25, 2026	0.75	0.76	0.72	0.72	0.72	-3.38%	1,755,834