Precise Biometrics AB (SE:PREC)
:PREC
Want to see SE:PREC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
1.60
1.77
1.60
1.67
1.67
+0.48%
220,105
1.65
May 21, 2026
1.70
1.70
1.66
1.66
1.66
-2.12%
121,957
0.91
May 20, 2026
1.71
1.71
1.67
1.70
1.70
-2.41%
66,528
0.49
May 19, 2026
1.75
1.75
1.68
1.74
1.74
-1.25%
113,304
0.84
May 18, 2026
1.77
1.77
1.71
1.76
1.76
-0.90%
58,798
0.44
May 15, 2026
1.71
1.78
1.63
1.78
1.78
+1.95%
176,302
1.31
May 14, 2026
1.74
1.79
1.65
1.74
1.74
0.00%
0
0.00
May 13, 2026
1.70
1.79
1.65
1.74
1.74
-2.13%
156,715
1.09
May 12, 2026
1.75
1.87
1.72
1.78
1.78
+1.37%
157,176
1.04
May 11, 2026
1.78
1.78
1.72
1.76
1.76
-2.22%
113,862
0.76
May 08, 2026
1.87
1.87
1.75
1.80
1.80
-3.85%
203,524
1.37
May 07, 2026
1.83
1.91
1.83
1.87
1.87
+0.32%
113,053
0.77
May 06, 2026
1.92
1.92
1.85
1.86
1.86
-2.92%
222,864
1.54
May 05, 2026
1.90
1.98
1.90
1.92
1.92
+1.69%
221,978
1.57
May 04, 2026
1.68
1.98
1.68
1.89
1.89
+12.92%
784,832
6.04
May 01, 2026
1.67
1.71
1.66
1.67
1.67
0.00%
0
0.00
Apr 30, 2026
1.66
1.71
1.66
1.67
1.67
+0.72%
21,137
0.16
Apr 29, 2026
1.69
1.70
1.64
1.66
1.66
-1.78%
73,535
0.56
Apr 28, 2026
1.71
1.71
1.69
1.69
1.69
0.00%
50,922
0.38
Apr 27, 2026
1.69
1.73
1.69
1.69
1.69
-1.52%
44,516
0.33
Apr 24, 2026
1.70
1.72
1.69
1.72
1.72
+1.18%
53,180
0.40
Apr 23, 2026
1.72
1.73
1.68
1.70
1.70
+0.24%
241,511
1.86
Apr 22, 2026
1.71
1.73
1.69
1.69
1.69
-0.12%
45,249
0.34
Apr 21, 2026
1.69
1.73
1.69
1.69
1.69
-2.42%
94,969
0.72
Apr 20, 2026
1.70
1.74
1.69
1.74
1.74
+2.12%
164,999
1.26
Apr 17, 2026
1.71
1.74
1.69
1.70
1.70
+0.95%
130,920
1.00
Apr 16, 2026
1.72
1.75
1.68
1.68
1.68
-0.94%
105,547
0.78
Apr 15, 2026
1.68
1.73
1.68
1.70
1.70
0.00%
76,458
0.55
Apr 14, 2026
1.72
1.72
1.67
1.70
1.70
-1.73%
184,690
1.33
Apr 13, 2026
1.72
1.75
1.70
1.73
1.73
+1.17%
84,927
0.61
Apr 10, 2026
1.73
1.73
1.70
1.71
1.71
-0.58%
59,968
0.43
Apr 09, 2026
1.76
1.77
1.72
1.72
1.72
-1.71%
65,612
0.47
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
Rows: