Nasdaq Stockholm · PREC · stock
Precise Biometrics AB (publ) (PREC) stock price history
Every Nasdaq Stockholm trading session of Precise Biometrics AB (publ) from Oct 4, 2000 to Sep 28, 2026: 6,587 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PREC adjusted close, 2000 to 2026
- SEK 250.99
- All time high, 2000
- SEK 3.63
- 52 week high, SEK 0.5140 low
- 6,587
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PREC key facts
- Precise Biometrics AB (publ) (PREC) closed at SEK 0.5340 on Sep 28, 2026 on Nasdaq Stockholm.
- PREC's all time high close is SEK 250.99, set on Nov 16, 2000; its all time low close is SEK 0.5200 on Sep 24, 2026.
- PREC's 52 week range is SEK 0.5140 to SEK 3.63.
- PREC returned -80.7% over the year to Sep 28, 2026 and -94.1% over five years.
- Over ten years PREC returned -98%, -33.5% a year compounded.
- PREC's deepest drawdown was -99.8% from Nov 16, 2000 to Sep 24, 2026.
- DataCedar holds 6,587 daily sessions of PREC history from Oct 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PREC price chart, 2000 to 2026
PREC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.0% |
| 3 months | -73.8% |
| 6 months | -70.2% |
| Year to date | -76.8% |
| 1 year | -80.7% |
| 3 years | -55.1% |
| 5 years | -94.1% |
| 10 years | -98.3% |
| Since Oct 4, 2000 | -99.7% |
| Compound annual growth, 26.0 years | -20.5% |
PREC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 250.99 on Nov 16, 2000
- All time low close
- SEK 0.5200 on Sep 24, 2026
- 52 week high
- SEK 3.63 on Sep 29, 2025
- 52 week low
- SEK 0.5140 on Sep 24, 2026
- Deepest drawdown
- -99.8% from Nov 16, 2000 to Sep 24, 2026, not yet recovered
- Best single session
- +370.4% on Jun 11, 2003
- Worst single session
- -46.7% on Nov 19, 2002
- Volatility, 1 year annualised
- 92.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2015, +529%
- Worst calendar year
- 2002, -94%
PREC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 2.26 | SEK 3.15 | SEK 0.5140 | SEK 0.5340 | -76.8% | 125.6M | 186 |
| 2025 | SEK 5.05 | SEK 5.77 | SEK 2.11 | SEK 2.30 | -53.3% | 72.8M | 249 |
| 2024 | SEK 1.08 | SEK 8.80 | SEK 0.8000 | SEK 4.93 | +348.6% | 353.6M | 251 |
| 2023 | SEK 3.49 | SEK 5.19 | SEK 0.8900 | SEK 1.10 | -68.9% | 46.4M | 251 |
| 2022 | SEK 12.65 | SEK 13.75 | SEK 2.79 | SEK 3.53 | -70.7% | 41.7M | 253 |
| 2021 | SEK 10.73 | SEK 14.55 | SEK 6.07 | SEK 12.04 | +12.0% | 51.6M | 253 |
| 2020 | SEK 14.74 | SEK 17.41 | SEK 7.85 | SEK 10.75 | -27.3% | 32M | 252 |
| 2019 | SEK 10.88 | SEK 17.71 | SEK 8.56 | SEK 14.78 | +36.6% | 38.9M | 247 |
| 2018 | SEK 11.51 | SEK 18.14 | SEK 8.64 | SEK 10.82 | -6.1% | 33M | 252 |
| 2017 | SEK 28.00 | SEK 38.99 | SEK 10.56 | SEK 11.51 | -58.8% | 109.1M | 253 |
| 2016 | SEK 51.47 | SEK 51.47 | SEK 17.45 | SEK 27.91 | -47.5% | 261.7M | 253 |
| 2015 | SEK 9.07 | SEK 82.44 | SEK 7.94 | SEK 53.21 | +528.9% | 582.8M | 251 |
| 2014 | SEK 14.57 | SEK 19.80 | SEK 6.41 | SEK 8.46 | -40.5% | 101.6M | 249 |
| 2013 | SEK 5.63 | SEK 45.36 | SEK 5.55 | SEK 14.22 | +152.8% | 405.5M | 250 |
| 2012 | SEK 10.68 | SEK 13.09 | SEK 4.98 | SEK 5.63 | -48.0% | 28.5M | 250 |
| 2011 | SEK 15.14 | SEK 15.51 | SEK 6.37 | SEK 10.82 | -27.9% | 36.6M | 253 |
| 2010 | SEK 14.20 | SEK 16.14 | SEK 8.76 | SEK 15.01 | +6.7% | 34.9M | 253 |
| 2009 | SEK 4.43 | SEK 23.26 | SEK 3.12 | SEK 14.08 | +221.4% | 55.3M | 251 |
| 2008 | SEK 7.83 | SEK 9.25 | SEK 3.01 | SEK 4.38 | -42.0% | 10.5M | 252 |
| 2007 | SEK 20.47 | SEK 22.17 | SEK 7.17 | SEK 7.55 | -63.1% | 26.1M | 250 |
| 2006 | SEK 30.63 | SEK 42.01 | SEK 18.61 | SEK 20.47 | -33.2% | 22.9M | 260 |
| 2005 | SEK 15.88 | SEK 50.42 | SEK 14.75 | SEK 30.63 | +92.8% | 18.9M | 260 |
| 2004 | SEK 11.00 | SEK 20.06 | SEK 8.13 | SEK 15.88 | +44.3% | 11.3M | 262 |
| 2003 | SEK 4.95 | SEK 20.33 | SEK 2.29 | SEK 11.00 | +122.4% | 10.6M | 261 |
| 2002 | SEK 81.75 | SEK 83.90 | SEK 4.30 | SEK 4.95 | -93.9% | 3.6M | 261 |
| 2001 | SEK 149.16 | SEK 157.77 | SEK 15.13 | SEK 81.75 | -45.2% | 2.3M | 261 |
| 2000 | SEK 190.04 | SEK 258.16 | SEK 121.91 | SEK 149.16 | n/a | 1.3M | 63 |
PREC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.5340 | -23.3% |
| August 2026 | SEK 0.6960 | -20.8% |
| July 2026 | SEK 0.8790 | -53.5% |
| June 2026 | SEK 1.89 | +27.7% |
| May 2026 | SEK 1.48 | -11.5% |
| April 2026 | SEK 1.67 | -5.0% |
| March 2026 | SEK 1.76 | -20.7% |
| February 2026 | SEK 2.22 | +0.9% |
| January 2026 | SEK 2.20 | -4.5% |
| December 2025 | SEK 2.30 | -8.1% |
| November 2025 | SEK 2.51 | -13.4% |
| October 2025 | SEK 2.89 | -9.6% |
About the PREC data
Daily bars. 6,587 sessions from Oct 4, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PREC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
PREC share price history
