Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

Precise Biometrics AB (publ) (PREC.ST)

Compare
3.8200
-0.1800
(-4.50%)
At close: April 4 at 5:29:36 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.99004.00003.75003.82003.8200453,601
Apr 3, 20254.02504.06503.97004.00004.0000262,058
Apr 2, 20253.91004.08003.90504.01504.0150271,249
Apr 1, 20254.01004.07503.92003.98003.9800283,115
Mar 31, 20254.27004.27003.90504.01004.0100750,545
Mar 28, 20254.46004.68004.11504.25504.25501,969,453
Mar 27, 20254.27504.77004.20004.34504.34501,913,396
Mar 26, 20254.85005.19004.09004.17504.17504,546,695
Mar 25, 20253.67004.65003.60004.65004.65005,431,196
Mar 24, 20253.17503.19003.11003.11003.1100113,854
Mar 21, 20253.18003.22503.12003.20003.2000111,517
Mar 20, 20253.15503.19503.13003.18003.180057,101
Mar 19, 20253.14003.18503.10003.15503.1550100,928
Mar 18, 20253.15003.23503.09003.12003.1200244,120
Mar 17, 20253.16003.17503.07003.11503.1150254,171
Mar 14, 20253.22003.40003.15003.16503.1650336,201
Mar 13, 20253.10503.15003.03503.09503.0950161,074
Mar 12, 20252.99503.16502.97503.13003.1300225,985
Mar 11, 20253.16503.17503.01003.01003.0100511,964
Mar 10, 20253.31503.32503.15503.17503.1750245,896
Mar 7, 20253.20003.34503.13503.34003.3400192,865
Mar 6, 20253.36003.39503.20003.22003.2200275,562
Mar 5, 20253.21003.48003.21003.36003.3600351,388
Mar 4, 20253.35003.35003.15503.20003.2000630,458
Mar 3, 20253.57003.64003.39003.39003.3900490,105
Feb 28, 20253.59503.61503.50503.55003.5500237,105
Feb 27, 20253.71503.75503.62503.64003.6400191,718
Feb 26, 20253.70003.76503.61003.71503.7150222,850
Feb 25, 20253.73003.84503.67503.70003.7000284,424
Feb 24, 20253.78503.83003.72003.75003.7500242,974
Feb 21, 20253.85003.90003.72003.85003.8500330,334
Feb 20, 20253.77003.89003.73003.79503.7950178,583
Feb 19, 20253.94003.97003.76003.77003.7700354,755
Feb 18, 20253.73004.07003.73003.90003.90001,060,290
Feb 17, 20253.70003.76003.54003.66003.6600645,387
Feb 14, 20254.07004.07003.70003.70503.7050878,231
Feb 13, 20254.52004.52003.36004.05504.05502,935,637
Feb 12, 20254.52504.59004.44004.51004.5100265,514
Feb 11, 20254.39504.52504.28004.51004.5100420,069
Feb 10, 20254.40004.45504.24004.44504.4450389,059
Feb 7, 20254.40504.48004.30004.42004.4200366,992
Feb 6, 20254.46504.68004.31004.40004.4000389,986
Feb 5, 20254.37504.45004.30004.45004.4500186,512
Feb 4, 20254.43004.46504.35004.43504.4350182,436
Feb 3, 20254.41504.45004.22504.43504.4350332,919
Jan 31, 20254.10504.51004.09504.49504.4950436,978
Jan 30, 20254.18004.20004.11004.14504.1450358,975
Jan 29, 20254.13004.21504.08504.18004.1800251,725
Jan 28, 20254.32004.32004.09004.10004.1000406,870
Jan 27, 20254.14004.40004.12004.32004.3200430,213
Jan 24, 20254.13504.22004.11504.20004.2000287,574
Jan 23, 20254.05004.17004.00004.13004.1300191,536
Jan 22, 20254.14004.17004.03504.11004.1100338,140
Jan 21, 20254.04004.19504.04004.16004.1600332,518
Jan 20, 20254.33504.34003.97504.01504.01501,013,548
Jan 17, 20254.37504.48504.24504.37004.3700553,784
Jan 16, 20254.59004.65004.36004.37004.3700531,053
Jan 15, 20254.77004.77004.34004.52504.52501,600,479
Jan 14, 20254.80004.93004.76504.77004.7700389,462
Jan 13, 20255.03005.04004.76504.84004.8400685,508
Jan 10, 20255.12005.23005.03005.05005.0500272,495
Jan 9, 20255.59005.60005.05005.07005.07001,037,659
Jan 8, 20255.60005.76005.22005.23005.2300773,674
Jan 7, 20255.66005.74005.47005.52005.52001,009,207
Jan 3, 20255.30005.77005.23005.47005.47001,714,493
Jan 2, 20255.05005.50005.05005.25005.25001,235,680
Dec 30, 20245.00005.03004.85004.93504.9350479,067
Dec 27, 20245.01005.24004.97005.00005.0000653,263
Dec 23, 20244.96505.23004.81504.98504.9850737,203
Dec 20, 20244.93505.07004.77004.89004.8900584,785
Dec 19, 20244.94005.10004.94004.97004.9700392,706
Dec 18, 20245.04005.13004.90505.10005.1000445,946
Dec 17, 20245.27005.28005.00005.04005.0400698,806
Dec 16, 20245.29005.46005.21005.27005.2700472,021
Dec 13, 20245.43005.70005.21005.34005.3400758,682
Dec 12, 20245.45005.48005.33005.39005.3900309,708
Dec 11, 20245.33005.51005.28005.45005.4500643,456
Dec 10, 20245.21005.56005.15005.49005.4900955,649
Dec 9, 20245.25005.58005.11005.17005.1700838,219
Dec 6, 20245.22005.30005.08005.24005.2400849,741
Dec 5, 20245.45005.69005.18005.22005.22001,122,200
Dec 4, 20244.94505.67004.94505.40005.40002,272,725
Dec 3, 20244.92505.25004.82004.94504.94501,311,889
Dec 2, 20245.98006.07004.93504.93504.93502,824,444
Nov 29, 20245.71006.16005.57005.86005.86001,646,584
Nov 28, 20246.09006.09005.36005.72005.72003,033,106
Nov 27, 20246.30006.80005.83006.05006.05005,259,888
Nov 26, 20245.74006.47005.37006.28006.28005,146,232
Nov 25, 20244.98005.88004.84005.65005.65003,530,297
Nov 22, 20244.40005.14004.40004.80504.80503,592,975
Nov 21, 20244.51004.70004.17004.32504.32502,150,561
Nov 20, 20243.76004.67503.71504.64004.64003,767,365
Nov 19, 20243.67503.94003.54003.68003.68001,194,366
Nov 18, 20243.75003.88003.50003.65003.65001,549,097
Nov 15, 20243.60003.91003.45003.73003.73003,129,263
Nov 14, 20242.93002.96002.87002.92502.9250360,778
Nov 13, 20242.75502.99502.73002.93002.9300691,675
Nov 12, 20242.92502.92502.73002.80502.8050617,065
Nov 11, 20242.99503.12502.93502.93502.9350625,730
Nov 8, 20243.15003.30002.93003.00503.0050554,022
Nov 7, 20243.06003.19502.95503.07503.0750527,441
Nov 6, 20243.15503.19503.05003.09503.0950392,370
Nov 5, 20243.20003.28003.14003.18003.1800276,917
Nov 4, 20243.34003.47503.15003.22003.2200578,897
Nov 1, 20243.38503.43003.28003.34503.3450260,059
Oct 31, 20243.46503.52003.36503.40003.4000374,013
Oct 30, 20243.51003.54503.45003.48503.4850162,803
Oct 29, 20243.48003.58503.45003.54503.5450248,946
Oct 28, 20243.57003.64503.46503.48003.4800304,962
Oct 25, 20243.58503.79003.53003.57003.5700369,261
Oct 24, 20243.60003.66503.52503.58503.5850311,939
Oct 23, 20243.79503.79503.59003.60003.6000339,495
Oct 22, 20243.71003.88503.56503.79503.7950664,571
Oct 21, 20243.77503.82503.67003.72503.7250387,629
Oct 18, 20243.86503.93503.77503.83003.8300211,934
Oct 17, 20243.86003.97503.86003.87003.8700255,494
Oct 16, 20243.80503.98003.80503.86003.8600336,737
Oct 15, 20243.86504.04503.81503.83003.8300427,543
Oct 14, 20244.15504.20003.85003.94003.9400575,522
Oct 11, 20244.00504.19503.98004.15504.1550487,894
Oct 10, 20244.21504.21503.95504.02504.0250640,179
Oct 9, 20244.10504.38004.02004.22004.22001,803,038
Oct 8, 20243.75004.22003.70004.00004.00001,654,288
Oct 7, 20243.79503.79503.69003.75003.7500248,238
Oct 4, 20243.95004.05003.78003.79503.7950857,921
Oct 3, 20243.60503.98003.60503.95503.95501,050,584
Oct 2, 20243.64503.80003.58003.61003.6100391,300
Oct 1, 20243.68003.76003.61003.64503.6450367,487
Sep 30, 20243.70503.75003.58003.68003.6800499,710
Sep 27, 20243.95004.39003.70003.70003.70003,898,441
Sep 26, 20243.59503.87003.50003.65003.6500821,460
Sep 25, 20243.45503.73003.45503.62003.6200898,223
Sep 24, 20243.60003.74003.45003.53503.5350467,233
Sep 23, 20243.66003.89503.55003.60003.6000582,106
Sep 20, 20243.88004.07003.60003.66003.6600998,423
Sep 19, 20243.52504.32503.52503.84003.84002,679,235
Sep 18, 20243.66503.74003.48503.52003.52001,208,128
Sep 17, 20244.26004.30503.64503.68003.68002,249,518
Sep 16, 20243.33504.35003.33504.26004.26002,529,887
Sep 13, 20243.34503.45003.30003.33503.3350387,050
Sep 12, 20243.33503.47003.33503.34503.3450288,450
Sep 11, 20243.34503.64003.30003.33003.3300723,783
Sep 10, 20243.40003.50003.34003.35003.3500375,345
Sep 9, 20243.56003.63503.38503.42003.4200587,281
Sep 6, 20243.66003.66003.45003.56003.5600483,770
Sep 5, 20243.79503.83503.62003.66503.6650398,645
Sep 4, 20243.60503.78003.41503.78003.7800608,009
Sep 3, 20243.74503.83003.58003.61003.6100300,056
Sep 2, 20243.76503.90003.64503.75003.7500513,060
Aug 30, 20243.93004.08003.75503.76503.7650491,160
Aug 29, 20244.18504.25003.90003.93503.93501,112,121
Aug 28, 20243.94004.39003.80004.21504.21502,222,249
Aug 27, 20243.45004.07003.30503.94003.94001,387,016
Aug 26, 20243.37003.60003.21503.46503.4650779,358
Aug 23, 20243.48503.49003.30003.44003.4400920,473
Aug 22, 20243.68503.79503.48503.49003.4900933,518
Aug 21, 20243.54503.82003.47003.64003.64001,296,097
Aug 20, 20243.52503.94503.43503.55003.55002,801,020
Aug 19, 20244.70004.70003.56003.56003.56007,222,463
Aug 16, 20245.55005.70004.70004.90004.90004,080,022
Aug 15, 20245.70006.22005.50006.12006.12001,263,150
Aug 14, 20245.91006.23005.70005.70005.7000594,327
Aug 13, 20246.00006.28005.80005.90005.9000915,891
Aug 12, 20246.34006.35005.92006.00006.0000729,895
Aug 9, 20246.66006.93006.30006.34006.3400987,487
Aug 8, 20246.55006.97006.26006.65006.65001,031,515
Aug 7, 20246.05006.72005.96006.55006.55001,371,228
Aug 6, 20246.04006.38005.83005.92005.9200845,341
Aug 5, 20245.58006.10005.44005.90005.90002,140,876
Aug 2, 20247.09007.09006.51006.56006.56001,090,606
Aug 1, 20246.89007.15006.83007.10007.1000951,742
Jul 31, 20246.88007.29006.68006.85006.85001,897,679
Jul 30, 20246.45006.96006.39006.87006.87001,370,902
Jul 29, 20246.26006.65006.26006.45006.45001,043,271
Jul 26, 20246.80007.00006.25006.25006.25002,542,466
Jul 25, 20245.69006.94005.55006.79006.79003,393,324
Jul 24, 20245.75005.89005.52005.70005.7000679,494
Jul 23, 20246.01006.08005.46005.76005.76001,157,180
Jul 22, 20246.07006.10005.88006.01006.0100576,713
Jul 19, 20246.27006.30005.85006.07006.0700789,597
Jul 18, 20245.84006.33005.82006.22006.22001,065,578
Jul 17, 20245.88006.20005.56005.81005.81001,346,960
Jul 16, 20246.36006.36005.71005.94005.94002,610,549
Jul 15, 20247.00007.25006.13006.36006.36003,538,435
Jul 12, 20245.40006.82005.40006.70006.70005,955,749
Jul 11, 20246.40006.58005.29005.38005.38005,492,297
Jul 10, 20246.50007.25006.03006.40006.40007,861,141
Jul 9, 20247.35008.80006.60006.80006.800016,162,902
Jul 8, 20246.03007.38005.70007.32007.320010,816,627
Jul 5, 20244.83006.19004.55005.80005.80007,130,195
Jul 4, 20244.50004.88004.20004.80504.80504,377,055
Jul 3, 20243.72004.47003.72004.45004.45002,628,160
Jul 2, 20243.73503.79503.65503.71503.7150389,562
Jul 1, 20243.74003.85003.70003.73003.7300494,580
Jun 28, 20243.60003.84003.60003.67003.6700656,069
Jun 27, 20243.50003.60003.41003.60003.60001,107,458
Jun 26, 20243.25003.61503.11503.36003.3600881,686
Jun 25, 20243.42003.45003.05003.27003.27001,672,268
Jun 24, 20243.94004.07003.30503.42003.42001,376,084
Jun 20, 20243.75504.25003.75503.91003.91002,700,002
Jun 19, 20243.28003.72503.22003.72503.72503,242,869
Jun 18, 20243.15003.34502.95502.99502.9950500,903
Jun 17, 20243.10003.56002.87003.14003.14001,675,906
Jun 14, 20242.96003.15502.75003.07003.0700632,140
Jun 13, 20243.12003.31002.80002.96002.96001,222,213
Jun 12, 20243.25503.25502.82003.12503.12502,974,120
Jun 11, 20243.59503.80003.00503.27503.27501,391,222
Jun 10, 20244.04004.04003.50003.60003.60001,490,315
Jun 7, 20243.97504.30003.72004.04004.04001,892,043
Jun 5, 20244.52004.72003.99004.07004.07003,497,548
Jun 4, 20244.56004.95004.10004.52004.52007,387,673
Jun 3, 20243.37004.58003.37004.51504.51507,345,698
May 31, 20243.15003.34003.02003.34003.34001,839,552
May 30, 20243.20003.48002.91003.16503.16503,763,269
May 29, 20243.12503.54503.08003.20003.20004,127,111
May 28, 20242.89503.40002.42003.00003.00007,032,935
May 27, 20242.06002.80002.06002.80002.80005,613,358
May 24, 20241.97602.14501.97601.99401.9940591,027
May 23, 20242.16002.16501.85601.94001.94001,496,131
May 22, 20241.70002.23501.70002.16002.16003,525,192
May 21, 20241.68001.77001.65401.65601.6560199,233
May 20, 20241.78001.83001.67001.68001.6800202,653
May 17, 20241.77201.82801.62001.78001.7800447,680
May 16, 20241.74001.94601.74001.77001.7700267,028
May 15, 20241.80002.00001.73601.73601.73601,455,940
May 14, 20241.56001.79001.47401.78801.78801,791,801
May 13, 20241.36001.41001.35001.39001.3900420,483
May 10, 20241.40001.41001.32201.35001.3500261,999
May 8, 20241.31001.42001.30001.40001.4000155,129
May 7, 20241.34001.36801.30001.31001.3100352,449
May 6, 20241.37601.41001.30201.34201.3420375,133
May 3, 20241.36201.37801.29201.37601.3760669,627
May 2, 20241.46601.47401.36201.36201.3620822,069
Apr 30, 20241.50801.50801.40401.47601.4760235,928
Apr 29, 20241.62001.63201.48401.51201.5120358,184
Apr 26, 20241.47001.66601.47001.58601.58601,080,164
Apr 25, 20241.51801.53801.40001.46001.4600186,078
Apr 24, 20241.55201.55201.41601.44801.4480275,883
Apr 23, 20241.59001.64801.46401.50001.5000429,794
Apr 22, 20241.67601.68801.53001.58001.5800517,220
Apr 19, 20241.79201.83001.66001.68001.6800271,613
Apr 18, 20241.84601.84801.72201.79201.7920730,076
Apr 17, 20241.63001.86401.63001.84801.84801,814,942
Apr 16, 20241.69801.70201.51001.63001.63001,511,493
Apr 15, 20241.91601.91601.65001.70201.70201,641,250
Apr 12, 20242.03502.03501.89401.91801.9180753,614
Apr 11, 20242.26002.26001.94802.04002.04002,577,792
Apr 10, 20242.52002.61002.26002.30502.30501,295,556
Apr 9, 20242.54502.75002.36502.51502.51503,177,198
Apr 8, 20242.55002.66002.30002.52002.52003,802,116
Apr 5, 20241.95002.69501.85002.55002.550012,331,429
Apr 4, 20242.14002.20001.84401.98001.98005,187,152

Related Tickers

LEVEL.ST Nordic LEVEL Group AB (publ.)
0.5820
-6.13%
 
SUGP SU Group Holdings Limited
0.5782
-3.94%
 
BKYI BIO-key International, Inc.
0.7289
+1.24%
 
BAER Bridger Aerospace Group Holdings, Inc.
1.0700
-4.46%
 
GFAI Guardforce AI Co., Limited
0.9036
-1.80%