Precise Biometrics AB (PREC) Historical Prices

Time Period

Events

Rows:

SE:PREC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.51	0.52	0.49	0.52	0.52	+1.18%	496,836	0.36
Oct 29, 2026	0.52	0.52	0.50	0.51	0.51	-2.67%	1,128,055	0.81
Oct 28, 2026	0.47	0.52	0.46	0.52	0.52	+12.21%	1,180,049	0.85
Oct 27, 2026	0.48	0.48	0.46	0.47	0.47	-2.10%	637,404	0.46
Oct 26, 2026	0.47	0.48	0.47	0.48	0.48	+1.71%	807,294	0.57
Oct 23, 2026	0.47	0.47	0.45	0.47	0.47	-0.85%	860,333	0.61
Oct 22, 2026	0.47	0.48	0.46	0.47	0.47	-0.42%	588,081	0.42
Oct 21, 2026	0.48	0.48	0.47	0.48	0.48	-1.45%	320,971	0.22
Oct 20, 2026	0.49	0.49	0.47	0.48	0.48	-1.23%	1,260,019	0.88
Oct 19, 2026	0.49	0.50	0.48	0.49	0.49	-0.41%	630,320	0.44
Oct 16, 2026	0.47	0.49	0.47	0.49	0.49	+3.81%	2,038,967	1.41
Oct 15, 2026	0.49	0.50	0.47	0.47	0.47	+1.94%	2,528,253	1.79
Oct 14, 2026	0.47	0.48	0.46	0.46	0.46	-2.32%	2,441,317	1.78
Oct 13, 2026	0.49	0.49	0.47	0.47	0.47	-2.27%	967,949	0.71
Oct 12, 2026	0.49	0.50	0.48	0.49	0.49	-0.61%	892,014	0.66
Oct 09, 2026	0.49	0.50	0.49	0.49	0.49	-2.40%	803,349	0.60
Oct 08, 2026	0.49	0.50	0.49	0.50	0.50	+0.00%	398,461	0.30
Oct 07, 2026	0.51	0.51	0.49	0.50	0.50	-2.34%	2,173,561	1.66
Oct 06, 2026	0.51	0.52	0.51	0.51	0.51	+0.59%	1,594,771	1.24
Oct 05, 2026	0.51	0.53	0.51	0.51	0.51	-0.97%	1,220,509	0.96
Oct 02, 2026	0.52	0.52	0.51	0.51	0.51	-0.39%	691,741	0.55
Oct 01, 2026	0.51	0.52	0.51	0.52	0.52	+1.18%	731,579	0.58
Sep 30, 2026	0.53	0.53	0.51	0.51	0.51	-2.11%	1,130,762	0.92
Sep 29, 2026	0.53	0.53	0.52	0.52	0.52	-1.70%	902,719	0.74
Sep 28, 2026	0.53	0.55	0.53	0.53	0.53	+0.57%	799,173	0.66
Sep 25, 2026	0.53	0.54	0.52	0.53	0.53	+1.35%	988,403	0.82
Sep 24, 2026	0.53	0.53	0.51	0.52	0.52	-0.95%	1,008,639	0.85
Sep 23, 2026	0.54	0.54	0.52	0.53	0.53	-4.55%	2,723,128	2.37
Sep 22, 2026	0.56	0.57	0.54	0.55	0.55	-1.96%	1,525,534	1.35
Sep 21, 2026	0.57	0.57	0.56	0.56	0.56	-3.61%	801,952	0.71
Sep 18, 2026	0.57	0.59	0.57	0.58	0.58	+0.17%	1,106,241	0.99
Sep 17, 2026	0.58	0.59	0.56	0.58	0.58	+0.87%	862,747	0.77
Sep 16, 2026	0.60	0.60	0.58	0.58	0.58	-3.52%	1,358,921	1.24
Sep 15, 2026	0.58	0.61	0.58	0.60	0.60	+1.36%	1,019,849	0.93
Sep 14, 2026	0.63	0.63	0.58	0.59	0.59	-5.61%	2,531,060	2.37
Sep 11, 2026	0.64	0.65	0.62	0.62	0.62	-0.95%	1,309,649	1.16
Sep 10, 2026	0.64	0.65	0.61	0.63	0.63	-0.63%	2,214,009	2.02
Sep 09, 2026	0.67	0.67	0.63	0.63	0.63	-5.09%	1,981,412	1.85
Sep 08, 2026	0.65	0.72	0.63	0.67	0.67	+3.25%	3,739,925	3.68
Sep 07, 2026	0.65	0.65	0.64	0.65	0.65	-0.77%	1,035,812	1.03
Sep 04, 2026	0.67	0.67	0.64	0.65	0.65	-3.12%	2,076,934	2.11
Sep 03, 2026	0.70	0.71	0.67	0.67	0.67	-1.03%	993,010	1.00
Sep 02, 2026	0.66	0.69	0.65	0.68	0.68	+3.03%	1,079,754	1.02
Sep 01, 2026	0.69	0.69	0.65	0.66	0.66	-5.17%	2,301,979	1.69
Aug 31, 2026	0.70	0.71	0.68	0.70	0.70	-1.00%	1,704,392	1.27
Aug 28, 2026	0.69	0.73	0.68	0.70	0.70	+2.63%	8,038,037	6.58
Aug 27, 2026	0.68	0.69	0.68	0.69	0.69	+0.15%	1,347,121	1.11
Aug 26, 2026	0.70	0.71	0.68	0.68	0.68	-4.34%	4,010,030	3.49
Aug 25, 2026	0.75	0.76	0.72	0.72	0.72	-3.38%	1,755,834	1.56
Aug 24, 2026	0.77	0.77	0.73	0.74	0.74	-2.37%	1,278,672	1.15

Rows:

Precise Biometrics AB historical prices

Precise Biometrics AB (PREC) Historical Prices

Become an Expert with TipRanks Premium