14-day Premium Trial Subscription Try For FreeTry Free
kr1.36
-0.114 (-7.72%)
At Close: May 02, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days kr1.14 kr2.75 Thursday, 2nd May 2024 PREC.ST stock ended at kr1.36. This is 7.72% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.22% from a day low at kr1.36 to a day high of kr1.47.
90 days kr0.90 kr2.75
52 weeks kr0.80 kr2.75

Historical Precise Biometrics AB (publ) prices

Date Open High Low Close Volume
May 02, 2024 kr1.47 kr1.47 kr1.36 kr1.36 822 069
Apr 30, 2024 kr1.51 kr1.51 kr1.40 kr1.48 235 928
Apr 29, 2024 kr1.62 kr1.63 kr1.48 kr1.51 358 184
Apr 26, 2024 kr1.47 kr1.67 kr1.47 kr1.59 1 080 164
Apr 25, 2024 kr1.52 kr1.54 kr1.40 kr1.46 186 078
Apr 24, 2024 kr1.55 kr1.55 kr1.42 kr1.45 275 883
Apr 23, 2024 kr1.59 kr1.65 kr1.46 kr1.50 429 794
Apr 22, 2024 kr1.68 kr1.69 kr1.53 kr1.58 517 220
Apr 19, 2024 kr1.79 kr1.83 kr1.66 kr1.68 271 613
Apr 18, 2024 kr1.85 kr1.85 kr1.72 kr1.79 730 076
Apr 17, 2024 kr1.63 kr1.86 kr1.63 kr1.85 1 814 942
Apr 16, 2024 kr1.70 kr1.70 kr1.51 kr1.63 1 511 493
Apr 15, 2024 kr1.92 kr1.92 kr1.65 kr1.70 1 641 250
Apr 12, 2024 kr2.04 kr2.04 kr1.89 kr1.92 753 614
Apr 11, 2024 kr2.26 kr2.26 kr1.95 kr2.04 2 577 792
Apr 10, 2024 kr2.52 kr2.61 kr2.26 kr2.31 1 461 470
Apr 09, 2024 kr2.55 kr2.75 kr2.37 kr2.52 3 177 198
Apr 08, 2024 kr2.55 kr2.66 kr2.30 kr2.52 3 802 116
Apr 05, 2024 kr1.95 kr2.70 kr1.85 kr2.55 12 331 429
Apr 04, 2024 kr2.14 kr2.20 kr1.84 kr1.98 5 187 152
Apr 03, 2024 kr1.79 kr2.19 kr1.64 kr2.14 10 838 142
Apr 02, 2024 kr1.14 kr1.84 kr1.14 kr1.79 6 603 009
Mar 28, 2024 kr1.10 kr1.14 kr1.06 kr1.11 50 952
Mar 27, 2024 kr1.07 kr1.12 kr1.04 kr1.10 194 031
Mar 26, 2024 kr1.06 kr1.14 kr1.05 kr1.07 270 290
Click to get the best stock tips daily for free!

About Precise Biometrics AB (publ)

Precise Biometrics AB (publ) Precise Biometrics AB (publ) offers identification software for the secure authentication of people's identity in Europe, Asia, and the United States. It provides Precise YOUNiQ that verifies digital identity; Precise BioMatch Card, a fingerprint algorithm solution for identity authentication in smart cards; Precise BioMatch Mobile, a fingerprint algorithm solution for identity authentication in smartphones and tablets; and Precise BioLive, a fin... PREC.ST Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT