Pricer AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	6.710	6.710	6.710	6.710	6.710	1,125
2023-07-18	6.514	6.514	6.248	6.248	6.248	189,064
2023-07-13	6.754	6.754	6.754	6.754	6.754	1,770
2023-07-10	6.683	6.683	6.683	6.683	6.683	2,672
2023-07-07	6.710	6.710	6.710	6.710	6.710	1,125
2023-07-05	6.452	6.612	6.452	6.566	6.566	4,118
2023-07-04	6.354	6.354	6.354	6.354	6.354	2,802
2023-06-30	6.576	6.621	6.283	6.621	6.621	3,195
2023-06-28	5.848	5.848	5.848	5.848	5.848	2,588
2023-06-26	5.777	5.972	5.777	5.972	5.972	6,817
2023-06-22	5.554	5.554	5.554	5.554	5.554	19,421
2023-06-19	5.567	5.567	5.567	5.567	5.567	1,573
2023-06-15	5.785	5.785	5.785	5.785	5.785	3,027
2023-06-12	5.933	5.933	5.933	5.933	5.933	1,429
2023-06-09	5.928	5.928	5.928	5.928	5.928	258
2023-06-07	6.230	6.230	6.168	6.227	6.227	4,870
2023-06-05	6.159	6.159	6.159	6.159	6.159	2,036
2023-06-02	6.287	6.287	6.287	6.287	6.287	1,718
2023-06-01	6.347	6.347	6.347	6.347	6.347	1,050
2023-05-30	6.914	6.930	6.896	6.896	6.896	17,293
2023-05-26	6.665	6.665	6.665	6.665	6.665	2,228
2023-05-25	6.799	6.799	6.772	6.772	6.772	5,409
2023-05-24	6.783	6.783	6.783	6.783	6.783	1,548
2023-05-23	6.656	6.665	6.656	6.665	6.665	3,647
2023-05-19	7.047	7.074	6.953	6.953	6.953	7,691
2023-05-17	6.941	6.941	6.941	6.941	6.941	1,830
2023-05-16	6.950	6.950	6.950	6.950	6.950	1,150
2023-05-15	6.870	6.870	6.843	6.870	6.870	20,125
2023-05-12	6.799	6.799	6.799	6.799	6.799	845
2023-05-11	7.003	7.003	6.932	6.932	6.932	4,501
2023-05-05	8.052	8.212	8.052	8.212	8.212	2,692
2023-05-03	7.998	7.998	7.821	7.821	7.821	860
2023-05-02	8.585	8.887	8.069	8.887	8.887	21,992
2023-04-28	9.900	9.900	9.225	9.615	9.615	9,702
2023-04-27	12.211	12.246	12.051	12.246	12.246	6,190
2023-04-26	12.383	12.388	12.383	12.388	12.388	7,059
2023-04-25	12.602	12.655	12.491	12.491	12.491	1,671
2023-04-20	12.851	12.851	12.726	12.744	12.744	2,180
2023-04-19	11.766	11.766	11.766	11.766	11.766	1,441
2023-04-17	11.855	11.855	11.855	11.855	11.855	1,125
2023-04-14	12.104	12.104	12.104	12.104	12.104	936
2023-04-11	12.424	12.424	12.424	12.424	12.424	9,740
2023-04-05	11.909	11.997	11.873	11.997	11.997	9,263
2023-04-04	12.632	12.632	12.632	12.632	12.632	1,549
2023-03-29	12.531	12.531	12.531	12.531	12.531	12,424
2023-03-28	12.639	12.639	12.639	12.639	12.639	7,143
2023-03-27	12.779	12.779	12.727	12.727	12.727	9,554
2023-03-24	12.522	12.522	12.513	12.513	12.513	1,715
2023-03-23	12.815	12.815	12.815	12.815	12.815	6,028
2023-03-22	12.886	12.886	12.886	12.886	12.886	11,552
2023-03-21	12.880	12.880	12.880	12.880	12.880	823
2023-03-20	13.171	13.215	13.037	13.037	13.037	2,173
2023-03-16	13.591	13.591	13.591	13.591	13.591	1,211
2023-03-14	13.988	13.988	13.988	13.988	13.988	450
2023-03-13	14.113	14.113	13.926	13.926	13.926	1,201
2023-03-10	14.655	14.655	14.317	14.317	14.317	1,141
2023-03-09	15.019	15.019	15.019	15.019	15.019	45
2023-03-07	14.850	14.850	14.850	14.850	14.850	9
2023-03-06	15.090	15.090	15.090	15.090	15.090	9
2023-03-02	14.886	14.886	14.886	14.886	14.886	900

← NewerPage 10 of 14 · 814 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-02	1.0000 SEK
2021-11-02	0.5000 SEK
2021-04-30	1.0000 SEK
2020-11-05	0.4000 SEK
2020-05-07	0.8000 SEK
2019-04-26	0.6000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.