Precise Biometrics AB PREC
OMXSTO · Sweden · Electronic Technology
SEK 0.5070-0.01 (-1.74%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 0.51 | 0.00% | SEK 0.52 | SEK 0.52 | SEK 0.51 | 103.57K |
| 2026-09-30 | SEK 0.51 | -2.11% | SEK 0.53 | SEK 0.53 | SEK 0.51 | 1.13M |
| 2026-09-29 | SEK 0.52 | -1.70% | SEK 0.53 | SEK 0.53 | SEK 0.52 | 902.72K |
| 2026-09-28 | SEK 0.53 | +0.57% | SEK 0.53 | SEK 0.55 | SEK 0.53 | 799.17K |
| 2026-09-25 | SEK 0.53 | +1.35% | SEK 0.53 | SEK 0.54 | SEK 0.52 | 988.40K |
| 2026-09-24 | SEK 0.52 | -0.95% | SEK 0.52 | SEK 0.53 | SEK 0.51 | 1.01M |
| 2026-09-23 | SEK 0.52 | -4.55% | SEK 0.54 | SEK 0.54 | SEK 0.52 | 2.72M |
| 2026-09-22 | SEK 0.55 | -1.96% | SEK 0.56 | SEK 0.57 | SEK 0.54 | 1.53M |
| 2026-09-21 | SEK 0.56 | -3.61% | SEK 0.57 | SEK 0.57 | SEK 0.56 | 801.95K |
| 2026-09-18 | SEK 0.58 | +0.17% | SEK 0.57 | SEK 0.59 | SEK 0.57 | 1.10M |
| 2026-09-17 | SEK 0.58 | +0.87% | SEK 0.58 | SEK 0.59 | SEK 0.56 | 862.75K |
| 2026-09-16 | SEK 0.58 | -3.52% | SEK 0.60 | SEK 0.60 | SEK 0.57 | 1.36M |
| 2026-09-15 | SEK 0.60 | +1.36% | SEK 0.58 | SEK 0.61 | SEK 0.57 | 1.02M |
| 2026-09-14 | SEK 0.59 | -5.61% | SEK 0.63 | SEK 0.63 | SEK 0.58 | 2.53M |
| 2026-09-11 | SEK 0.62 | -0.95% | SEK 0.64 | SEK 0.65 | SEK 0.62 | 1.31M |
| 2026-09-10 | SEK 0.63 | -0.63% | SEK 0.64 | SEK 0.65 | SEK 0.61 | 2.21M |
| 2026-09-09 | SEK 0.63 | -5.09% | SEK 0.67 | SEK 0.67 | SEK 0.63 | 1.98M |
| 2026-09-08 | SEK 0.67 | +3.25% | SEK 0.65 | SEK 0.72 | SEK 0.63 | 3.74M |
| 2026-09-07 | SEK 0.65 | -0.77% | SEK 0.65 | SEK 0.65 | SEK 0.64 | 1.04M |
| 2026-09-04 | SEK 0.65 | -3.12% | SEK 0.67 | SEK 0.67 | SEK 0.64 | 2.08M |
| 2026-09-03 | SEK 0.67 | -1.03% | SEK 0.70 | SEK 0.71 | SEK 0.67 | 993.01K |
| 2026-09-02 | SEK 0.68 | +3.03% | SEK 0.66 | SEK 0.69 | SEK 0.65 | 1.08M |
| 2026-09-01 | SEK 0.66 | -5.17% | SEK 0.69 | SEK 0.69 | SEK 0.65 | 2.30M |
| 2026-08-31 | SEK 0.70 | -1.00% | SEK 0.70 | SEK 0.71 | SEK 0.68 | 1.70M |
| 2026-08-28 | SEK 0.70 | +2.63% | SEK 0.69 | SEK 0.73 | SEK 0.68 | 8.04M |
| 2026-08-27 | SEK 0.69 | +0.15% | SEK 0.68 | SEK 0.69 | SEK 0.68 | 1.35M |
| 2026-08-26 | SEK 0.68 | -4.34% | SEK 0.70 | SEK 0.71 | SEK 0.68 | 4.01M |
| 2026-08-25 | SEK 0.71 | -3.38% | SEK 0.75 | SEK 0.76 | SEK 0.71 | 1.76M |
| 2026-08-24 | SEK 0.74 | -2.37% | SEK 0.77 | SEK 0.77 | SEK 0.73 | 1.28M |
| 2026-08-21 | SEK 0.76 | +2.71% | SEK 0.74 | SEK 0.76 | SEK 0.73 | 1.93M |
| 2026-08-20 | SEK 0.74 | -7.63% | SEK 0.80 | SEK 0.80 | SEK 0.74 | 3.15M |
| 2026-08-19 | SEK 0.80 | -4.31% | SEK 0.84 | SEK 0.85 | SEK 0.78 | 1.25M |
| 2026-08-18 | SEK 0.83 | +0.12% | SEK 0.83 | SEK 0.85 | SEK 0.82 | 382.48K |
| 2026-08-17 | SEK 0.83 | -0.95% | SEK 0.84 | SEK 0.85 | SEK 0.82 | 398.44K |
| 2026-08-14 | SEK 0.84 | -1.86% | SEK 0.85 | SEK 0.85 | SEK 0.82 | 535.21K |
| 2026-08-13 | SEK 0.86 | +0.94% | SEK 0.86 | SEK 0.87 | SEK 0.83 | 511.62K |
| 2026-08-12 | SEK 0.85 | -0.82% | SEK 0.86 | SEK 0.87 | SEK 0.85 | 269.22K |
| 2026-08-11 | SEK 0.86 | -1.15% | SEK 0.86 | SEK 0.86 | SEK 0.84 | 575.14K |
| 2026-08-10 | SEK 0.87 | +1.76% | SEK 0.85 | SEK 0.87 | SEK 0.85 | 477.89K |
| 2026-08-07 | SEK 0.85 | -2.07% | SEK 0.87 | SEK 0.87 | SEK 0.85 | 442.22K |
| 2026-08-06 | SEK 0.87 | +2.35% | SEK 0.85 | SEK 0.90 | SEK 0.85 | 1.57M |
| 2026-08-05 | SEK 0.85 | -2.86% | SEK 0.88 | SEK 0.88 | SEK 0.84 | 574.45K |
| 2026-08-04 | SEK 0.88 | +0.57% | SEK 0.88 | SEK 0.88 | SEK 0.86 | 561.87K |
| 2026-08-03 | SEK 0.87 | -1.02% | SEK 0.88 | SEK 0.90 | SEK 0.87 | 857.86K |
| 2026-07-31 | SEK 0.88 | +1.03% | SEK 0.87 | SEK 0.89 | SEK 0.86 | 436.81K |
| 2026-07-30 | SEK 0.87 | -2.03% | SEK 0.89 | SEK 0.89 | SEK 0.85 | 866.74K |
| 2026-07-29 | SEK 0.89 | -4.00% | SEK 0.93 | SEK 0.97 | SEK 0.84 | 2.00M |
| 2026-07-28 | SEK 0.93 | -7.13% | SEK 1.00 | SEK 1.00 | SEK 0.92 | 636.65K |
| 2026-07-27 | SEK 1.00 | -1.58% | SEK 1.01 | SEK 1.03 | SEK 0.98 | 633.14K |
| 2026-07-24 | SEK 1.01 | -3.58% | SEK 1.14 | SEK 1.14 | SEK 0.95 | 2.40M |
| 2026-07-23 | SEK 1.05 | -7.76% | SEK 1.17 | SEK 1.17 | SEK 1.00 | 1.15M |
| 2026-07-22 | SEK 1.14 | -2.84% | SEK 1.17 | SEK 1.17 | SEK 1.10 | 1.01M |
| 2026-07-21 | SEK 1.17 | -16.11% | SEK 1.19 | SEK 1.21 | SEK 0.92 | 2.48M |
| 2026-07-20 | SEK 1.40 | -1.41% | SEK 1.44 | SEK 1.44 | SEK 1.37 | 142.68K |
| 2026-07-17 | SEK 1.42 | +0.59% | SEK 1.38 | SEK 1.46 | SEK 1.38 | 247.78K |
| 2026-07-16 | SEK 1.41 | +1.93% | SEK 1.45 | SEK 1.45 | SEK 1.37 | 148.78K |
| 2026-07-15 | SEK 1.38 | -3.60% | SEK 1.37 | SEK 1.46 | SEK 1.35 | 340.94K |
| 2026-07-14 | SEK 1.43 | -20.58% | SEK 1.50 | SEK 1.50 | SEK 1.42 | 198.14K |
| 2026-07-13 | SEK 1.80 | +1.35% | SEK 1.80 | SEK 1.81 | SEK 1.75 | 158.78K |
| 2026-07-10 | SEK 1.78 | -1.11% | SEK 1.81 | SEK 1.82 | SEK 1.78 | 188.07K |
| 2026-07-09 | SEK 1.80 | 0.00% | SEK 1.82 | SEK 1.83 | SEK 1.80 | 100.63K |
| 2026-07-08 | SEK 1.80 | -1.10% | SEK 1.82 | SEK 1.83 | SEK 1.80 | 133.06K |
| 2026-07-07 | SEK 1.82 | -3.19% | SEK 1.90 | SEK 1.90 | SEK 1.82 | 149.24K |
| 2026-07-06 | SEK 1.88 | +0.21% | SEK 1.88 | SEK 1.92 | SEK 1.87 | 76.78K |
| 2026-07-03 | SEK 1.88 | +0.21% | SEK 1.89 | SEK 1.95 | SEK 1.87 | 98.47K |
| 2026-07-02 | SEK 1.87 | +0.11% | SEK 1.87 | SEK 1.90 | SEK 1.87 | 110.79K |
| 2026-07-01 | SEK 1.87 | -1.06% | SEK 1.91 | SEK 1.98 | SEK 1.87 | 154.17K |
| 2026-06-30 | SEK 1.89 | +0.53% | SEK 1.88 | SEK 1.99 | SEK 1.85 | 264.58K |
| 2026-06-29 | SEK 1.88 | -7.84% | SEK 2.01 | SEK 2.05 | SEK 1.88 | 221.39K |
| 2026-06-26 | SEK 2.04 | -3.32% | SEK 2.11 | SEK 2.11 | SEK 2.00 | 97.43K |
| 2026-06-25 | SEK 2.11 | +0.24% | SEK 2.10 | SEK 2.13 | SEK 2.02 | 137.04K |
| 2026-06-24 | SEK 2.11 | -4.75% | SEK 2.22 | SEK 2.22 | SEK 1.99 | 572.47K |
| 2026-06-23 | SEK 2.21 | -3.91% | SEK 2.29 | SEK 2.37 | SEK 2.10 | 562.44K |
| 2026-06-22 | SEK 2.30 | +10.58% | SEK 2.08 | SEK 2.30 | SEK 2.05 | 822.67K |
| 2026-06-18 | SEK 2.08 | +9.70% | SEK 1.92 | SEK 2.19 | SEK 1.90 | 658.26K |
| 2026-06-17 | SEK 1.90 | -3.27% | SEK 1.97 | SEK 2.07 | SEK 1.82 | 577.98K |
| 2026-06-16 | SEK 1.96 | +13.03% | SEK 1.85 | SEK 2.42 | SEK 1.85 | 4.20M |
| 2026-06-15 | SEK 1.73 | +2.60% | SEK 1.66 | SEK 1.74 | SEK 1.65 | 188.74K |
| 2026-06-12 | SEK 1.69 | -2.31% | SEK 1.71 | SEK 1.75 | SEK 1.60 | 441.15K |
| 2026-06-11 | SEK 1.73 | +0.58% | SEK 1.74 | SEK 1.74 | SEK 1.62 | 179.16K |
| 2026-06-10 | SEK 1.72 | 0.00% | SEK 1.71 | SEK 1.78 | SEK 1.71 | 248.45K |
| 2026-06-09 | SEK 1.72 | -6.62% | SEK 1.85 | SEK 1.86 | SEK 1.70 | 713.13K |
| 2026-06-08 | SEK 1.84 | -8.13% | SEK 1.95 | SEK 1.99 | SEK 1.70 | 1.23M |
| 2026-06-05 | SEK 2.01 | -21.98% | SEK 2.65 | SEK 2.65 | SEK 2.00 | 4.15M |
| 2026-06-04 | SEK 2.57 | +84.36% | SEK 1.47 | SEK 3.15 | SEK 1.45 | 18.09M |
| 2026-06-03 | SEK 1.39 | -1.27% | SEK 1.41 | SEK 1.41 | SEK 1.30 | 259.67K |
| 2026-06-02 | SEK 1.41 | -2.62% | SEK 1.50 | SEK 1.54 | SEK 1.40 | 443.34K |
| 2026-06-01 | SEK 1.45 | -2.03% | SEK 1.48 | SEK 1.48 | SEK 1.41 | 419.76K |
| 2026-05-29 | SEK 1.48 | -3.39% | SEK 1.54 | SEK 1.54 | SEK 1.48 | 207.79K |
| 2026-05-28 | SEK 1.53 | -4.25% | SEK 1.60 | SEK 1.60 | SEK 1.52 | 149.54K |