Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	14.823	14.823	14.823	14.823	14.823	1,084
2023-02-28	15.321	15.321	15.321	15.321	15.321	2,787
2023-02-24	15.188	15.188	15.055	15.055	15.055	1,470
2023-02-23	15.241	15.241	15.241	15.241	15.241	62
2023-02-22	15.215	15.215	15.055	15.055	15.055	1,086
2023-02-20	15.383	15.650	15.383	15.650	15.650	800
2023-02-17	15.650	15.650	15.650	15.650	15.650	2,506
2023-02-16	15.534	15.730	15.534	15.657	15.657	3,429
2023-02-15	15.597	15.597	15.575	15.575	15.575	3,758
2023-02-10	16.574	16.574	16.228	16.228	16.228	2,952
2023-02-09	16.325	16.325	16.325	16.325	16.325	6
2023-02-08	16.041	16.174	16.032	16.032	16.032	3,153
2023-02-07	16.121	16.121	16.077	16.077	16.077	1,932
2023-02-06	16.005	16.005	16.005	16.005	16.005	1,008
2023-02-03	16.094	16.094	16.094	16.094	16.094	1,049
2023-01-26	15.837	15.925	15.837	15.925	15.925	2,521
2023-01-23	15.952	15.952	15.952	15.952	15.952	12
2023-01-20	16.325	16.325	16.023	16.023	16.023	8,464
2023-01-19	15.321	15.321	15.321	15.321	15.321	3,624
2023-01-18	15.837	15.837	15.837	15.837	15.837	93
2023-01-17	15.614	15.614	15.588	15.588	15.588	1,146
2023-01-16	15.668	15.668	15.668	15.668	15.668	675
2023-01-13	15.348	15.348	15.348	15.348	15.348	21
2023-01-12	15.055	15.232	15.055	15.232	15.232	1,124
2023-01-11	15.517	15.517	15.517	15.517	15.517	1,103
2023-01-10	15.463	15.463	15.463	15.463	15.463	113
2023-01-03	15.055	15.055	15.055	15.055	15.055	1,046
2022-12-29	14.664	14.664	14.664	14.664	14.664	1,107
2022-12-28	14.717	14.717	14.717	14.717	14.717	113
2022-12-23	14.814	14.814	14.814	14.814	14.814	845
2022-12-22	14.717	14.912	14.717	14.912	14.912	1,156
2022-12-21	14.921	14.921	14.859	14.859	14.859	1,121
2022-12-20	14.948	14.948	14.672	14.715	14.715	2,890
2022-12-19	15.286	15.286	14.957	14.957	14.957	1,582
2022-12-16	15.438	15.438	15.437	15.437	15.437	162
2022-12-15	16.148	16.148	16.139	16.139	16.139	629
2022-12-13	15.863	15.863	15.863	15.863	15.863	281
2022-12-12	15.828	15.828	15.819	15.819	15.819	1,035
2022-12-09	15.828	15.828	15.828	15.828	15.828	151
2022-12-08	15.765	15.908	15.765	15.826	15.826	1,477
2022-12-07	15.641	15.712	15.579	15.712	15.712	1,620
2022-12-06	16.237	16.237	15.650	15.650	15.650	1,259
2022-12-05	16.965	17.134	16.316	16.423	16.423	8,407
2022-12-02	15.659	15.659	15.659	15.659	15.659	1,072
2022-12-01	15.686	15.686	15.650	15.650	15.650	1,072
2022-11-30	15.730	15.765	15.730	15.765	15.765	2,707
2022-11-29	15.545	15.545	15.545	15.545	15.545	790
2022-11-28	15.294	15.552	15.294	15.552	15.552	1,635
2022-11-25	15.332	15.332	15.332	15.332	15.332	1,102
2022-11-23	15.348	15.358	15.348	15.358	15.358	93
2022-11-22	15.474	15.474	15.474	15.474	15.474	695
2022-11-21	15.316	15.356	15.316	15.356	15.356	569
2022-11-18	15.477	15.477	15.477	15.477	15.477	30
2022-11-17	15.822	15.822	15.822	15.822	15.822	470
2022-11-16	15.971	15.971	15.971	15.971	15.971	260
2022-11-11	16.139	16.139	15.997	15.997	15.997	1,146
2022-11-10	15.757	16.023	15.757	16.023	16.023	1,028
2022-11-08	16.103	16.103	15.997	15.997	15.997	1,840
2022-11-02	16.201	16.201	16.201	16.201	16.201	563
2022-11-01	17.010	17.010	16.885	16.956	15.956	1,752

← NewerPage 11 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.