Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	14.432	14.432	14.432	14.432	13.581	543
2022-05-11	14.584	14.584	14.584	14.584	13.723	810
2022-05-10	14.255	14.264	13.793	13.793	12.979	1,580
2022-05-09	14.210	14.210	14.210	14.210	13.372	4,089
2022-05-06	14.352	14.352	14.352	14.352	13.506	144
2022-05-05	14.655	14.888	14.308	14.888	14.010	28,167
2022-05-04	14.735	14.735	14.735	14.735	13.866	110,927
2022-05-03	14.121	14.166	14.121	14.128	13.295	1,102
2022-04-29	13.935	14.096	13.935	14.096	13.265	125,258
2022-04-26	14.838	14.838	14.838	14.838	13.962	313
2022-04-21	15.570	15.570	15.474	15.474	14.562	2,364
2022-04-20	15.463	15.463	15.258	15.258	14.358	2,492
2022-04-19	15.579	15.661	15.579	15.661	14.737	7,288
2022-04-11	15.215	15.215	15.215	15.215	14.317	9,741
2022-04-06	16.965	16.965	16.965	16.965	15.965	6,127
2022-04-05	17.730	17.730	17.730	17.730	16.684	70
2022-04-04	17.646	17.646	17.646	17.646	16.605	18,514
2022-04-01	17.516	17.516	17.516	17.516	16.483	8,927
2022-03-30	17.459	17.459	17.459	17.459	16.429	2,445
2022-03-28	17.126	17.126	17.126	17.126	16.116	3,889
2022-03-21	17.715	17.715	17.549	17.549	16.514	2,142
2022-03-18	17.757	17.757	17.757	17.757	16.710	990
2022-03-11	15.908	15.908	15.908	15.908	14.970	90
2022-03-10	15.507	15.507	15.507	15.507	14.592	15,036
2022-03-02	16.574	16.574	16.574	16.574	15.597	450
2022-02-28	16.334	16.937	16.334	16.937	15.939	97
2022-02-25	16.530	16.530	16.530	16.530	15.555	563
2022-02-24	15.637	15.637	15.637	15.637	14.715	1,049
2022-02-23	17.010	17.010	17.010	17.010	16.007	2,025
2022-02-22	16.903	16.903	16.463	16.538	15.563	1,916
2022-02-18	16.743	16.748	16.743	16.748	15.760	560
2022-02-17	17.614	17.614	17.614	17.614	16.575	313
2022-02-15	18.343	18.343	18.343	18.343	17.261	56
2022-02-14	17.178	17.792	17.178	17.792	16.742	39,451
2022-02-11	17.837	17.935	17.837	17.935	16.878	24,734
2022-02-10	21.272	21.272	21.272	21.272	20.017	84
2022-02-09	21.062	21.062	21.044	21.044	19.803	124
2022-02-07	21.569	21.684	21.506	21.506	20.237	3,370
2022-02-04	21.594	21.594	21.411	21.411	20.148	244
2022-02-03	21.288	21.504	21.288	21.504	20.236	8,097
2022-02-02	22.111	22.111	21.897	21.897	20.605	6,158
2022-01-26	20.742	20.742	20.742	20.742	19.519	1,592
2022-01-24	19.782	19.782	19.782	19.782	18.616	194
2022-01-21	20.618	20.618	20.618	20.618	19.402	907
2022-01-20	21.578	21.578	21.339	21.339	20.080	1,267
2022-01-19	21.113	21.113	20.798	20.813	19.586	1,314
2022-01-18	20.209	21.291	20.209	21.240	19.987	4,442
2022-01-14	20.138	20.138	20.138	20.138	18.951	677
2022-01-12	20.851	20.851	20.671	20.671	19.452	821
2022-01-11	20.678	20.778	20.426	20.426	19.221	3,029
2022-01-10	20.618	20.757	20.618	20.618	19.402	4,258
2022-01-07	21.591	21.591	21.329	21.329	20.071	1,073
2022-01-05	22.146	22.146	22.114	22.114	20.810	1,664
2022-01-04	21.895	22.394	21.843	22.172	20.864	8,622
2021-12-30	21.718	21.773	21.708	21.773	20.489	800
2021-12-29	21.775	21.775	21.773	21.773	20.489	1,528
2021-12-23	21.595	21.595	21.595	21.595	20.322	289
2021-12-22	21.060	21.062	20.991	21.062	19.820	5,779
2021-12-21	20.525	20.525	20.525	20.525	19.315	1,731
2021-12-20	20.318	20.318	20.047	20.047	18.865	129

← NewerPage 13 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.