Pricer AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 20.349 | 20.349 | 20.323 | 20.323 | 19.125 | 680 |
| 2021-12-16 | 20.476 | 20.646 | 20.476 | 20.620 | 19.404 | 5,184 |
| 2021-12-15 | 20.314 | 20.314 | 20.049 | 20.051 | 18.869 | 1,417 |
| 2021-12-14 | 20.468 | 20.468 | 20.227 | 20.227 | 19.034 | 3,469 |
| 2021-12-13 | 21.022 | 21.022 | 20.580 | 20.600 | 19.385 | 1,746 |
| 2021-12-10 | 20.811 | 20.831 | 20.811 | 20.831 | 19.603 | 1,468 |
| 2021-12-09 | 20.733 | 20.757 | 20.733 | 20.757 | 19.532 | 13,360 |
| 2021-12-07 | 21.151 | 21.151 | 21.151 | 21.151 | 19.904 | 533 |
| 2021-12-06 | 20.476 | 20.476 | 20.476 | 20.476 | 19.268 | 950 |
| 2021-12-02 | 22.489 | 22.697 | 22.359 | 22.359 | 21.040 | 2,202 |
| 2021-12-01 | 22.857 | 22.999 | 22.648 | 22.999 | 21.643 | 2,728 |
| 2021-11-30 | 22.543 | 22.543 | 22.432 | 22.432 | 21.109 | 1,281 |
| 2021-11-29 | 21.951 | 22.413 | 21.951 | 22.379 | 21.059 | 2,150 |
| 2021-11-26 | 22.113 | 22.113 | 21.773 | 21.773 | 20.489 | 7,904 |
| 2021-11-25 | 23.195 | 23.195 | 22.682 | 22.682 | 21.344 | 807 |
| 2021-11-24 | 22.555 | 22.911 | 22.555 | 22.911 | 21.559 | 703 |
| 2021-11-23 | 22.494 | 22.908 | 22.494 | 22.682 | 21.344 | 5,158 |
| 2021-11-22 | 22.999 | 23.157 | 22.999 | 23.138 | 21.774 | 2,974 |
| 2021-11-18 | 23.067 | 23.067 | 22.999 | 22.999 | 21.643 | 1,022 |
| 2021-11-17 | 23.611 | 23.675 | 23.562 | 23.675 | 22.279 | 973 |
| 2021-11-15 | 23.571 | 23.622 | 23.571 | 23.619 | 22.226 | 1,240 |
| 2021-11-12 | 23.550 | 23.550 | 23.550 | 23.550 | 22.162 | 9,791 |
| 2021-11-11 | 23.535 | 23.535 | 23.313 | 23.313 | 21.938 | 2,321 |
| 2021-11-10 | 23.778 | 23.781 | 23.586 | 23.781 | 22.379 | 470 |
| 2021-11-09 | 24.069 | 24.119 | 24.069 | 24.119 | 22.697 | 557 |
| 2021-11-08 | 24.172 | 24.173 | 23.782 | 23.782 | 22.379 | 2,550 |
| 2021-11-05 | 23.594 | 23.594 | 23.550 | 23.550 | 22.162 | 8,172 |
| 2021-11-04 | 23.513 | 23.513 | 23.495 | 23.495 | 22.109 | 7,215 |
| 2021-11-02 | 22.840 | 22.895 | 22.822 | 22.822 | 21.476 | 5,819 |
| 2021-11-01 | 23.408 | 23.408 | 23.161 | 23.161 | 21.325 | 1,903 |
| 2021-10-29 | 22.787 | 22.806 | 22.743 | 22.796 | 20.988 | 2,212 |
| 2021-10-27 | 21.844 | 22.352 | 21.844 | 22.352 | 20.579 | 10,290 |
| 2021-10-26 | 22.953 | 22.953 | 22.395 | 22.395 | 20.619 | 7,445 |
| 2021-10-25 | 22.428 | 22.428 | 22.428 | 22.428 | 20.650 | 133 |
← NewerPage 14 of 14 · 814 trading days
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.