Precise Biometrics AB (SE:PREC)
:PREC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
1.78
1.79
1.74
1.75
1.75
+0.57%
113,318
0.81
Apr 07, 2026
1.80
1.82
1.74
1.74
1.74
-3.60%
138,781
1.00
Apr 06, 2026
1.81
1.83
1.76
1.81
1.81
0.00%
0
0.00
Apr 03, 2026
1.81
1.83
1.76
1.81
1.81
0.00%
0
0.00
Apr 02, 2026
1.83
1.83
1.76
1.81
1.81
-0.82%
70,610
0.50
Apr 01, 2026
1.76
1.86
1.76
1.82
1.82
+3.41%
94,903
0.67
Mar 31, 2026
1.75
1.81
1.74
1.76
1.76
+0.57%
102,925
0.73
Mar 30, 2026
1.80
1.80
1.73
1.75
1.75
-2.45%
115,093
0.83
Mar 27, 2026
1.86
1.98
1.78
1.79
1.79
-3.81%
323,000
2.37
Mar 26, 2026
1.86
1.88
1.83
1.87
1.87
+0.81%
146,736
1.08
Mar 25, 2026
1.81
2.00
1.81
1.85
1.85
+4.28%
426,781
3.31
Mar 24, 2026
1.84
1.84
1.74
1.77
1.77
-4.62%
348,476
2.82
Mar 23, 2026
1.89
1.91
1.62
1.86
1.86
-6.39%
671,601
5.95
Mar 20, 2026
1.97
2.00
1.95
1.99
1.99
-0.60%
76,253
0.67
Mar 19, 2026
2.00
2.04
1.97
2.00
2.00
-2.01%
116,610
1.02
Mar 18, 2026
2.02
2.04
1.98
2.04
2.04
+2.00%
49,564
0.43
Mar 17, 2026
2.05
2.09
1.99
2.00
2.00
-2.44%
76,997
0.67
Mar 16, 2026
1.98
2.10
1.98
2.05
2.05
+1.28%
135,210
1.19
Mar 13, 2026
2.04
2.10
2.01
2.02
2.02
-1.27%
83,677
0.72
Mar 12, 2026
2.07
2.09
2.03
2.05
2.05
-3.21%
47,573
0.41
Mar 11, 2026
2.10
2.12
2.04
2.12
2.12
0.00%
49,472
0.42
Mar 10, 2026
2.07
2.12
2.05
2.12
2.12
+1.05%
114,741
0.98
Mar 09, 2026
2.15
2.15
2.01
2.10
2.10
-2.51%
115,151
0.98
Mar 06, 2026
2.02
2.15
2.01
2.15
2.15
+4.88%
81,445
0.69
Mar 05, 2026
2.05
2.12
2.01
2.05
2.05
-4.65%
94,935
0.81
Mar 04, 2026
2.00
2.15
1.96
2.15
2.15
+4.88%
104,550
0.89
Mar 03, 2026
2.10
2.13
2.01
2.05
2.05
-3.67%
93,317
0.80
Mar 02, 2026
2.13
2.17
2.06
2.13
2.13
-4.14%
118,742
1.02
Feb 27, 2026
2.20
2.22
2.13
2.22
2.22
+0.91%
122,953
1.06
Feb 26, 2026
2.17
2.20
2.16
2.20
2.20
+0.92%
72,986
0.62
Feb 25, 2026
2.22
2.26
2.15
2.18
2.18
-3.11%
90,751
0.78
Feb 24, 2026
2.07
2.26
2.05
2.25
2.25
+8.91%
205,234
1.80
Feb 23, 2026
2.04
2.10
1.95
2.07
2.07
+1.37%
125,167
1.10
Feb 20, 2026
2.01
2.06
1.99
2.04
2.04
+1.39%
123,140
1.09
Feb 19, 2026
1.99
2.08
1.95
2.01
2.01
+1.01%
97,651
0.85
Feb 18, 2026
2.01
2.03
1.99
1.99
1.99
-0.50%
84,119
0.74
Feb 17, 2026
2.13
2.15
1.99
2.00
2.00
-7.75%
178,881
1.59
Feb 16, 2026
1.89
2.26
1.89
2.17
2.17
+11.12%
397,214
3.66
Feb 13, 2026
1.89
2.07
1.85
1.95
1.95
+2.25%
311,042
2.95
Feb 12, 2026
2.10
2.10
1.75
1.91
1.91
-11.75%
637,023
6.54
Feb 11, 2026
2.17
2.22
2.16
2.16
2.16
-1.91%
62,116
0.60
Feb 10, 2026
2.20
2.22
2.17
2.20
2.20
-0.72%
68,517
0.63
Feb 09, 2026
2.20
2.22
2.17
2.22
2.22
+0.91%
32,871
0.30
Feb 06, 2026
2.17
2.21
2.16
2.20
2.20
+1.48%
92,704
0.83
Feb 05, 2026
2.20
2.22
2.17
2.17
2.17
-1.45%
24,624
0.22
Feb 04, 2026
2.21
2.25
2.19
2.20
2.20
-2.05%
50,540
0.44
Feb 03, 2026
2.18
2.25
2.16
2.25
2.25
+2.93%
101,610
0.89
Feb 02, 2026
2.19
2.20
2.17
2.18
2.18
-0.82%
57,471
0.50
Jan 30, 2026
2.20
2.22
2.18
2.20
2.20
0.00%
28,052
0.24
Jan 29, 2026
2.14
2.30
2.14
2.20
2.20
-0.36%
157,935
1.39
Rows: