Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	16.885	16.992	16.885	16.992	15.990	86
2022-10-28	16.796	16.796	16.796	16.796	15.806	988
2022-10-26	16.708	16.708	16.325	16.325	15.363	986
2022-10-20	16.885	16.885	16.885	16.885	15.889	964
2022-10-18	17.330	17.330	17.326	17.326	16.304	1,251
2022-10-17	17.401	17.401	17.401	17.401	16.374	949
2022-10-10	17.347	17.347	17.347	17.347	16.324	927
2022-10-07	17.330	17.330	17.330	17.330	16.308	563
2022-10-05	16.485	16.485	16.485	16.485	15.513	134
2022-10-04	16.304	16.304	16.304	16.304	15.343	145
2022-10-03	15.215	15.215	15.215	15.215	14.317	1,073
2022-09-30	15.197	15.197	15.180	15.180	14.285	194
2022-09-29	15.223	15.306	15.223	15.306	14.404	181
2022-09-28	15.222	15.222	15.222	15.222	14.325	57
2022-09-26	15.019	15.019	15.019	15.019	14.133	1,069
2022-09-23	14.930	14.939	14.930	14.939	14.058	1,632
2022-09-22	15.108	15.152	15.108	15.152	14.259	2,160
2022-09-02	14.945	14.945	14.945	14.945	14.064	195
2022-09-01	14.992	14.992	14.992	14.992	14.108	784
2022-08-31	15.055	15.401	15.055	15.401	14.493	1,211
2022-08-25	15.152	15.152	15.152	15.152	14.259	1,042
2022-08-18	15.997	16.085	15.997	16.085	15.137	1,015
2022-08-15	16.263	16.263	16.254	16.254	15.296	1,983
2022-08-12	15.854	16.228	15.783	16.228	15.271	2,076
2022-08-11	15.997	15.997	15.677	15.677	14.752	1,591
2022-08-10	15.854	16.165	15.854	16.165	15.212	1,144
2022-08-09	15.837	15.837	15.668	15.668	14.744	2,990
2022-08-08	16.183	16.183	15.925	15.925	14.986	2,854
2022-08-05	16.556	16.556	16.556	16.556	15.580	1,750
2022-08-04	16.663	16.663	16.654	16.654	15.672	1,906
2022-08-03	17.090	17.090	16.468	16.468	15.496	2,298
2022-08-02	17.116	17.161	17.116	17.161	16.149	1,157
2022-08-01	17.312	17.330	17.312	17.330	16.308	2,667
2022-07-29	17.561	17.561	17.561	17.561	16.525	1,498
2022-07-28	16.805	17.596	16.693	16.693	15.708	2,515
2022-07-27	16.254	16.263	16.254	16.263	15.304	28,672
2022-07-15	14.832	14.832	14.832	14.832	13.958	2,280
2022-07-14	14.601	14.601	14.601	14.601	13.740	34
2022-07-01	14.397	14.397	14.397	14.397	13.548	307
2022-06-30	13.686	13.686	13.686	13.686	12.879	78
2022-06-29	13.896	13.979	13.896	13.979	13.155	6,171
2022-06-28	14.175	14.175	14.175	14.175	13.339	443
2022-06-27	13.881	13.881	13.881	13.881	13.063	125
2022-06-23	13.597	13.597	13.597	13.597	12.795	15
2022-06-15	14.184	14.184	14.184	14.184	13.347	1,184
2022-06-08	15.339	15.429	15.316	15.429	14.519	3,857
2022-06-07	14.157	14.157	14.157	14.157	13.322	5,145
2022-06-01	14.760	14.771	14.708	14.771	13.900	11,926
2022-05-31	14.948	14.966	14.910	14.910	14.031	8,445
2022-05-30	15.108	15.241	15.108	15.241	14.342	7,660
2022-05-27	14.681	14.681	14.681	14.681	13.815	7,167
2022-05-25	14.308	14.308	14.308	14.308	13.464	1,378
2022-05-24	14.255	14.255	14.255	14.255	13.414	3,640
2022-05-23	14.628	14.628	14.628	14.628	13.765	2,827
2022-05-20	15.170	15.597	15.170	15.597	14.677	2,696
2022-05-19	15.632	15.632	15.524	15.524	14.608	4,275
2022-05-18	15.072	15.072	15.072	15.072	14.183	636
2022-05-17	15.677	15.677	15.108	15.501	14.587	16,236
2022-05-16	15.303	15.303	15.303	15.303	14.401	260
2022-05-13	14.752	14.752	14.752	14.752	13.882	3,852

← NewerPage 12 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.