Precise Biometrics AB (publ) (STO:PREC)
Sweden · Delayed Price · Currency is SEK 1.012
-0.248 (-19.68%)
Jul 24, 2026, 5:29 PM CET
Precise Biometrics AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.14 | 1.14 | 0.95 | 1.01 | - | -19.68% | 2,271,162 |
| Jul 23, 2026 | 1.40 | 1.40 | 1.20 | 1.26 | 1.26 | -7.76% | 955,013 |
| Jul 22, 2026 | 1.41 | 1.41 | 1.32 | 1.37 | 1.37 | -2.84% | 839,743 |
| Jul 21, 2026 | 1.43 | 1.45 | 1.11 | 1.41 | 1.41 | -16.11% | 2,066,774 |
| Jul 20, 2026 | 1.73 | 1.73 | 1.64 | 1.68 | 1.68 | -1.41% | 118,851 |
| Jul 17, 2026 | 1.66 | 1.75 | 1.66 | 1.70 | 1.70 | 0.59% | 206,395 |
| Jul 16, 2026 | 1.74 | 1.74 | 1.65 | 1.69 | 1.69 | 1.93% | 123,929 |
| Jul 15, 2026 | 1.65 | 1.75 | 1.63 | 1.66 | 1.66 | -3.60% | 283,997 |
| Jul 14, 2026 | 1.80 | 1.80 | 1.70 | 1.72 | 1.72 | -4.66% | 165,099 |
| Jul 13, 2026 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | 1.35% | 158,776 |
| Jul 10, 2026 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -1.11% | 188,066 |
| Jul 9, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | - | 100,626 |
| Jul 8, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 133,055 |
| Jul 7, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -3.19% | 149,240 |
| Jul 6, 2026 | 1.88 | 1.92 | 1.87 | 1.88 | 1.88 | 0.21% | 76,776 |
| Jul 3, 2026 | 1.89 | 1.95 | 1.87 | 1.88 | 1.88 | 0.21% | 98,469 |
| Jul 2, 2026 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | 0.11% | 110,791 |
| Jul 1, 2026 | 1.91 | 1.98 | 1.87 | 1.87 | 1.87 | -1.06% | 154,174 |
| Jun 30, 2026 | 1.88 | 1.99 | 1.85 | 1.89 | 1.89 | 0.53% | 264,577 |
| Jun 29, 2026 | 2.01 | 2.05 | 1.88 | 1.88 | 1.88 | -7.84% | 221,393 |
| Jun 26, 2026 | 2.11 | 2.11 | 2.00 | 2.04 | 2.04 | -3.32% | 97,764 |
| Jun 25, 2026 | 2.10 | 2.14 | 2.02 | 2.11 | 2.11 | 0.24% | 137,044 |
| Jun 24, 2026 | 2.23 | 2.23 | 1.99 | 2.11 | 2.11 | -4.75% | 572,471 |
| Jun 23, 2026 | 2.29 | 2.37 | 2.10 | 2.21 | 2.21 | -3.91% | 562,443 |
| Jun 22, 2026 | 2.08 | 2.30 | 2.05 | 2.30 | 2.30 | 10.58% | 822,666 |
| Jun 18, 2026 | 1.92 | 2.20 | 1.90 | 2.08 | 2.08 | 9.70% | 658,257 |
| Jun 17, 2026 | 1.97 | 2.07 | 1.82 | 1.90 | 1.90 | -3.27% | 577,981 |
| Jun 16, 2026 | 1.85 | 2.42 | 1.85 | 1.96 | 1.96 | 13.03% | 4,199,529 |
| Jun 15, 2026 | 1.66 | 1.74 | 1.65 | 1.73 | 1.73 | 2.60% | 188,740 |
| Jun 12, 2026 | 1.74 | 1.75 | 1.60 | 1.69 | 1.69 | -2.65% | 475,725 |
| Jun 11, 2026 | 1.74 | 1.74 | 1.62 | 1.74 | 1.74 | 0.93% | 179,756 |
| Jun 10, 2026 | 1.71 | 1.78 | 1.71 | 1.72 | 1.72 | - | 287,065 |
| Jun 9, 2026 | 1.85 | 1.86 | 1.70 | 1.72 | 1.72 | -6.62% | 713,125 |
| Jun 8, 2026 | 1.95 | 1.99 | 1.70 | 1.84 | 1.84 | -8.13% | 1,229,980 |
| Jun 5, 2026 | 2.66 | 2.66 | 2.00 | 2.01 | 2.01 | -21.98% | 4,146,854 |
| Jun 4, 2026 | 1.47 | 3.16 | 1.45 | 2.57 | 2.57 | 84.36% | 18,085,197 |
| Jun 3, 2026 | 1.41 | 1.41 | 1.30 | 1.39 | 1.39 | -1.27% | 259,668 |
| Jun 2, 2026 | 1.50 | 1.54 | 1.40 | 1.41 | 1.41 | -2.62% | 443,337 |
| Jun 1, 2026 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | -2.03% | 419,761 |
| May 29, 2026 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -3.39% | 207,787 |
| May 28, 2026 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -4.25% | 162,154 |
| May 27, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.36% | 179,764 |
| May 26, 2026 | 1.63 | 1.69 | 1.62 | 1.62 | 1.62 | -0.37% | 102,482 |
| May 25, 2026 | 1.67 | 1.73 | 1.60 | 1.63 | 1.63 | -2.51% | 208,951 |
| May 22, 2026 | 1.60 | 1.77 | 1.60 | 1.67 | 1.67 | 0.48% | 220,105 |
| May 21, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.12% | 121,957 |
| May 20, 2026 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | -2.41% | 66,528 |
| May 19, 2026 | 1.75 | 1.75 | 1.68 | 1.74 | 1.74 | -1.25% | 113,304 |
| May 18, 2026 | 1.77 | 1.77 | 1.71 | 1.76 | 1.76 | -0.90% | 58,798 |
| May 15, 2026 | 1.71 | 1.78 | 1.63 | 1.78 | 1.78 | 1.95% | 176,302 |