Precise Biometrics AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	0.77	0.77	0.73	0.74	0.74	-2.37%	1,278,672
Aug 21, 2026	0.74	0.76	0.73	0.76	0.76	2.71%	1,926,422
Aug 20, 2026	0.80	0.80	0.74	0.74	0.74	-7.63%	3,146,535
Aug 19, 2026	0.84	0.85	0.78	0.80	0.80	-4.31%	1,249,476
Aug 18, 2026	0.83	0.85	0.83	0.84	0.84	0.12%	382,485
Aug 17, 2026	0.84	0.85	0.82	0.83	0.83	-0.95%	398,441
Aug 14, 2026	0.85	0.85	0.82	0.84	0.84	-1.86%	535,213
Aug 13, 2026	0.86	0.87	0.83	0.86	0.86	0.94%	511,623
Aug 12, 2026	0.86	0.87	0.85	0.85	0.85	-0.82%	269,215
Aug 11, 2026	0.86	0.86	0.84	0.86	0.86	-1.15%	575,138
Aug 10, 2026	0.85	0.87	0.85	0.87	0.87	1.76%	477,894
Aug 7, 2026	0.87	0.87	0.85	0.85	0.85	-2.07%	442,216
Aug 6, 2026	0.85	0.90	0.85	0.87	0.87	2.35%	1,574,077
Aug 5, 2026	0.88	0.88	0.84	0.85	0.85	-2.86%	574,446
Aug 4, 2026	0.88	0.88	0.86	0.88	0.88	0.57%	561,873
Aug 3, 2026	0.88	0.90	0.87	0.87	0.87	-1.02%	857,856
Jul 31, 2026	0.87	0.89	0.86	0.88	0.88	1.03%	436,814
Jul 30, 2026	0.89	0.89	0.85	0.87	0.87	-2.03%	866,741
Jul 29, 2026	0.93	0.97	0.84	0.89	0.89	-4.00%	2,059,079
Jul 28, 2026	1.00	1.00	0.92	0.93	0.93	-7.13%	636,645
Jul 27, 2026	1.01	1.03	0.98	1.00	1.00	-1.58%	633,143
Jul 24, 2026	1.14	1.14	0.95	1.01	1.01	-3.58%	2,399,161
Jul 23, 2026	1.40	1.40	1.20	1.26	1.05	-7.76%	955,013
Jul 22, 2026	1.41	1.41	1.32	1.37	1.14	-2.84%	839,743
Jul 21, 2026	1.43	1.45	1.11	1.41	1.17	-16.11%	2,066,774
Jul 20, 2026	1.73	1.73	1.64	1.68	1.40	-1.41%	118,851
Jul 17, 2026	1.66	1.75	1.66	1.70	1.42	0.59%	206,395
Jul 16, 2026	1.74	1.74	1.65	1.69	1.41	1.93%	123,929
Jul 15, 2026	1.65	1.75	1.63	1.66	1.38	-3.60%	283,997
Jul 14, 2026	1.80	1.80	1.70	1.72	1.43	-4.66%	165,099
Jul 13, 2026	1.80	1.81	1.75	1.80	1.50	1.35%	158,776
Jul 10, 2026	1.81	1.82	1.78	1.78	1.48	-1.11%	188,066
Jul 9, 2026	1.82	1.83	1.80	1.80	1.50	-	100,626
Jul 8, 2026	1.82	1.83	1.80	1.80	1.50	-1.10%	133,055
Jul 7, 2026	1.90	1.90	1.82	1.82	1.52	-3.19%	149,240
Jul 6, 2026	1.88	1.92	1.87	1.88	1.57	0.21%	76,776
Jul 3, 2026	1.89	1.95	1.87	1.88	1.56	0.21%	98,469
Jul 2, 2026	1.87	1.90	1.87	1.87	1.56	0.11%	110,791
Jul 1, 2026	1.91	1.98	1.87	1.87	1.56	-1.06%	154,174
Jun 30, 2026	1.88	1.99	1.85	1.89	1.57	0.53%	264,577
Jun 29, 2026	2.01	2.05	1.88	1.88	1.57	-7.84%	221,393
Jun 26, 2026	2.11	2.11	2.00	2.04	1.70	-3.32%	97,764
Jun 25, 2026	2.10	2.14	2.02	2.11	1.76	0.24%	137,044
Jun 24, 2026	2.23	2.23	1.99	2.11	1.75	-4.75%	572,471
Jun 23, 2026	2.29	2.37	2.10	2.21	1.84	-3.91%	562,443
Jun 22, 2026	2.08	2.30	2.05	2.30	1.92	10.58%	822,666
Jun 18, 2026	1.92	2.20	1.90	2.08	1.73	9.70%	658,257
Jun 17, 2026	1.97	2.07	1.82	1.90	1.58	-3.27%	577,981