UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.49 +0.08 (+0.09%) GOLD FUTURES
2,411.30 +28.30 (+1.19%) DOW
37,840.80 +105.69 (+0.28%) Bitcoin GBP
50,624.46 -368.59 (-0.72%)
Precise Biometrics AB (PREC.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 1.6980 | 1.7020 | 1.5100 | 1.6300 | 1.6300 | 1,511,493 |
| 15 Apr 2024 | 1.9160 | 1.9160 | 1.6500 | 1.7020 | 1.7020 | 1,641,250 |
| 12 Apr 2024 | 2.0350 | 2.0350 | 1.8940 | 1.9180 | 1.9180 | 753,614 |
| 11 Apr 2024 | 2.2600 | 2.2600 | 1.9480 | 2.0400 | 2.0400 | 2,577,792 |
| 10 Apr 2024 | 2.5200 | 2.6100 | 2.2600 | 2.3050 | 2.3050 | 1,295,556 |
| 09 Apr 2024 | 2.5450 | 2.7500 | 2.3650 | 2.5150 | 2.5150 | 3,177,198 |
| 08 Apr 2024 | 2.5500 | 2.6600 | 2.3000 | 2.5200 | 2.5200 | 3,802,116 |
| 05 Apr 2024 | 1.9500 | 2.6950 | 1.8500 | 2.5500 | 2.5500 | 12,331,429 |
| 04 Apr 2024 | 2.1400 | 2.2000 | 1.8440 | 1.9800 | 1.9800 | 5,187,152 |
| 03 Apr 2024 | 1.7900 | 2.1900 | 1.6420 | 2.1350 | 2.1350 | 10,838,142 |
| 02 Apr 2024 | 1.1440 | 1.8420 | 1.1400 | 1.7900 | 1.7900 | 6,603,009 |
| 28 Mar 2024 | 1.0980 | 1.1360 | 1.0640 | 1.1140 | 1.1140 | 50,952 |
| 27 Mar 2024 | 1.0680 | 1.1180 | 1.0420 | 1.0980 | 1.0980 | 194,031 |
| 26 Mar 2024 | 1.0600 | 1.1380 | 1.0500 | 1.0700 | 1.0700 | 270,290 |
| 25 Mar 2024 | 1.0300 | 1.0720 | 1.0120 | 1.0440 | 1.0440 | 61,574 |
| 22 Mar 2024 | 1.0040 | 1.0320 | 0.9940 | 1.0220 | 1.0220 | 35,372 |
| 21 Mar 2024 | 1.0000 | 1.0440 | 0.9930 | 1.0080 | 1.0080 | 133,793 |
| 20 Mar 2024 | 1.0340 | 1.0480 | 0.9740 | 1.0020 | 1.0020 | 341,145 |
| 19 Mar 2024 | 1.0080 | 1.0420 | 0.9910 | 1.0300 | 1.0300 | 101,156 |
| 18 Mar 2024 | 1.0360 | 1.0620 | 0.9900 | 1.0080 | 1.0080 | 187,821 |
| 15 Mar 2024 | 1.0480 | 1.0480 | 1.0040 | 1.0360 | 1.0360 | 140,224 |
| 14 Mar 2024 | 0.9950 | 1.0760 | 0.9950 | 1.0500 | 1.0500 | 185,836 |
| 13 Mar 2024 | 1.0180 | 1.0740 | 0.9860 | 0.9950 | 0.9950 | 493,923 |
| 12 Mar 2024 | 1.0400 | 1.1000 | 1.0060 | 1.0440 | 1.0440 | 188,448 |
| 11 Mar 2024 | 1.0200 | 1.1000 | 1.0040 | 1.0400 | 1.0400 | 318,649 |
| 08 Mar 2024 | 0.9860 | 1.0300 | 0.9420 | 1.0000 | 1.0000 | 481,279 |
| 07 Mar 2024 | 1.0140 | 1.0180 | 0.9800 | 0.9870 | 0.9870 | 90,488 |
| 06 Mar 2024 | 1.0200 | 1.0200 | 0.9850 | 1.0140 | 1.0140 | 105,091 |
| 05 Mar 2024 | 1.0060 | 1.0260 | 0.9910 | 1.0240 | 1.0240 | 64,793 |
| 04 Mar 2024 | 1.0200 | 1.0280 | 0.9800 | 1.0060 | 1.0060 | 153,813 |
| 01 Mar 2024 | 0.9910 | 1.0500 | 0.9400 | 1.0200 | 1.0200 | 1,046,950 |
| 29 Feb 2024 | 1.0040 | 1.0040 | 0.9680 | 0.9910 | 0.9910 | 118,853 |
| 28 Feb 2024 | 0.9600 | 1.0060 | 0.9600 | 1.0000 | 1.0000 | 128,085 |
| 27 Feb 2024 | 1.0280 | 1.0280 | 0.9900 | 1.0080 | 1.0080 | 44,150 |
| 26 Feb 2024 | 1.0360 | 1.0400 | 1.0040 | 1.0100 | 1.0100 | 44,801 |
| 23 Feb 2024 | 1.0380 | 1.0380 | 0.9980 | 1.0360 | 1.0360 | 118,646 |
| 22 Feb 2024 | 1.0100 | 1.0400 | 0.9990 | 1.0400 | 1.0400 | 92,830 |
| 21 Feb 2024 | 1.0500 | 1.0500 | 0.9980 | 1.0340 | 1.0340 | 123,586 |
| 20 Feb 2024 | 1.0500 | 1.0500 | 1.0160 | 1.0400 | 1.0400 | 83,754 |
| 19 Feb 2024 | 1.0500 | 1.0500 | 0.9960 | 1.0400 | 1.0400 | 281,118 |
| 16 Feb 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0460 | 1.0460 | 263,876 |
| 15 Feb 2024 | 0.9710 | 0.9910 | 0.9420 | 0.9910 | 0.9910 | 60,589 |
| 14 Feb 2024 | 0.9780 | 1.0040 | 0.9000 | 0.9710 | 0.9710 | 543,790 |
| 13 Feb 2024 | 1.0300 | 1.0300 | 0.9490 | 0.9790 | 0.9790 | 526,229 |
| 12 Feb 2024 | 1.0000 | 1.0300 | 0.9910 | 1.0300 | 1.0300 | 129,346 |
| 09 Feb 2024 | 1.0180 | 1.0180 | 0.9900 | 1.0000 | 1.0000 | 8,064 |
| 08 Feb 2024 | 0.9880 | 1.0200 | 0.9580 | 1.0180 | 1.0180 | 82,300 |
| 07 Feb 2024 | 0.9600 | 0.9880 | 0.9570 | 0.9880 | 0.9880 | 36,517 |
| 06 Feb 2024 | 0.9600 | 1.0040 | 0.9550 | 0.9890 | 0.9890 | 73,108 |
| 05 Feb 2024 | 0.9940 | 1.0180 | 0.9520 | 0.9550 | 0.9550 | 159,436 |
| 02 Feb 2024 | 1.0500 | 1.0660 | 0.9500 | 0.9940 | 0.9940 | 170,834 |
| 01 Feb 2024 | 1.0100 | 1.0560 | 0.9800 | 1.0560 | 1.0560 | 74,921 |
| 31 Jan 2024 | 0.9640 | 1.0740 | 0.9290 | 1.0140 | 1.0140 | 329,946 |
| 30 Jan 2024 | 1.0540 | 1.0800 | 0.8000 | 0.9890 | 0.9890 | 1,236,061 |
| 29 Jan 2024 | 1.0940 | 1.0940 | 1.0640 | 1.0700 | 1.0700 | 44,512 |
| 26 Jan 2024 | 1.0960 | 1.1380 | 1.0660 | 1.0940 | 1.0940 | 68,489 |
| 25 Jan 2024 | 1.0680 | 1.1000 | 1.0560 | 1.0960 | 1.0960 | 23,505 |
| 24 Jan 2024 | 1.1220 | 1.1380 | 1.0700 | 1.0940 | 1.0940 | 98,676 |
| 23 Jan 2024 | 1.1300 | 1.1400 | 1.0720 | 1.1220 | 1.1220 | 103,761 |
| 22 Jan 2024 | 1.0780 | 1.1680 | 1.0520 | 1.1300 | 1.1300 | 629,598 |
| 19 Jan 2024 | 1.0860 | 1.0860 | 1.0320 | 1.0780 | 1.0780 | 43,921 |
| 18 Jan 2024 | 1.0420 | 1.1000 | 1.0240 | 1.1000 | 1.1000 | 50,235 |
| 17 Jan 2024 | 1.0980 | 1.0980 | 1.0280 | 1.0740 | 1.0740 | 72,262 |
| 16 Jan 2024 | 1.1460 | 1.1460 | 1.0300 | 1.0620 | 1.0620 | 315,013 |
| 15 Jan 2024 | 1.0700 | 1.1560 | 1.0700 | 1.1100 | 1.1100 | 399,224 |
| 12 Jan 2024 | 1.1300 | 1.1500 | 1.0640 | 1.1200 | 1.1200 | 176,193 |
| 11 Jan 2024 | 1.1260 | 1.1280 | 0.9990 | 1.1280 | 1.1280 | 229,203 |
| 10 Jan 2024 | 1.1480 | 1.1480 | 1.0900 | 1.1080 | 1.1080 | 441,946 |
| 09 Jan 2024 | 1.1300 | 1.1480 | 1.0860 | 1.1200 | 1.1200 | 295,885 |
| 08 Jan 2024 | 1.0920 | 1.1380 | 1.0600 | 1.1100 | 1.1100 | 190,908 |
| 05 Jan 2024 | 1.1100 | 1.1440 | 1.0900 | 1.0920 | 1.0920 | 131,289 |
| 04 Jan 2024 | 1.1320 | 1.1320 | 1.0800 | 1.1100 | 1.1100 | 246,994 |
| 03 Jan 2024 | 1.1080 | 1.1500 | 1.0520 | 1.1320 | 1.1320 | 214,616 |
| 02 Jan 2024 | 1.0840 | 1.1180 | 1.0520 | 1.1080 | 1.1080 | 119,950 |
| 29 Dec 2023 | 1.1000 | 1.1300 | 1.0560 | 1.1000 | 1.1000 | 335,464 |
| 28 Dec 2023 | 1.0980 | 1.1460 | 1.0000 | 1.1000 | 1.1000 | 348,528 |
| 27 Dec 2023 | 1.1060 | 1.1500 | 1.0480 | 1.0980 | 1.0980 | 296,262 |
| 22 Dec 2023 | 1.1100 | 1.1500 | 1.0600 | 1.1080 | 1.1080 | 241,908 |
| 21 Dec 2023 | 1.0900 | 1.1760 | 1.0820 | 1.0840 | 1.0840 | 250,770 |
| 20 Dec 2023 | 1.1240 | 1.2000 | 1.0720 | 1.0900 | 1.0900 | 981,161 |
| 19 Dec 2023 | 1.1880 | 1.1880 | 1.0820 | 1.1240 | 1.1240 | 287,421 |
| 18 Dec 2023 | 1.1860 | 1.2040 | 1.1580 | 1.1880 | 1.1880 | 176,853 |
| 15 Dec 2023 | 1.2120 | 1.2300 | 1.1520 | 1.1900 | 1.1900 | 473,116 |
| 14 Dec 2023 | 1.2480 | 1.3180 | 1.1200 | 1.2120 | 1.2120 | 1,248,790 |
| 13 Dec 2023 | 1.0380 | 1.2980 | 1.0280 | 1.2540 | 1.2540 | 235,342 |
| 12 Dec 2023 | 1.0860 | 1.0860 | 1.0000 | 1.0280 | 1.0280 | 441,607 |
| 11 Dec 2023 | 0.9800 | 1.0900 | 0.9800 | 1.0860 | 1.0860 | 495,276 |
| 08 Dec 2023 | 0.9750 | 1.0300 | 0.9400 | 0.9990 | 0.9990 | 410,815 |
| 07 Dec 2023 | 0.9500 | 0.9750 | 0.9250 | 0.9700 | 0.9700 | 105,753 |
| 06 Dec 2023 | 0.9460 | 0.9600 | 0.9210 | 0.9320 | 0.9320 | 185,921 |
| 05 Dec 2023 | 0.9240 | 0.9500 | 0.9200 | 0.9460 | 0.9460 | 221,651 |
| 04 Dec 2023 | 0.9720 | 0.9720 | 0.9070 | 0.9240 | 0.9240 | 616,518 |
| 01 Dec 2023 | 0.9770 | 0.9900 | 0.9360 | 0.9720 | 0.9720 | 129,700 |
| 30 Nov 2023 | 0.9820 | 0.9830 | 0.9400 | 0.9770 | 0.9770 | 66,429 |
| 29 Nov 2023 | 0.9980 | 1.0000 | 0.9490 | 0.9820 | 0.9820 | 84,077 |
| 28 Nov 2023 | 0.9650 | 0.9980 | 0.9410 | 0.9980 | 0.9980 | 71,450 |
| 27 Nov 2023 | 0.9470 | 1.0000 | 0.9300 | 0.9650 | 0.9650 | 174,484 |
| 24 Nov 2023 | 0.8900 | 0.9470 | 0.8900 | 0.9470 | 0.9470 | 105,973 |
| 23 Nov 2023 | 0.9100 | 0.9200 | 0.8900 | 0.9080 | 0.9080 | 163,633 |
| 22 Nov 2023 | 0.9400 | 0.9420 | 0.9000 | 0.9100 | 0.9100 | 87,878 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.