Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-22	3.685	3.685	3.685	3.685	3.685	0
2026-05-21	3.685	3.685	3.685	3.685	3.685	0
2026-05-20	3.685	3.685	3.685	3.685	3.685	6,489
2026-05-19	3.905	3.905	3.905	3.905	3.905	0
2026-05-18	3.905	3.905	3.905	3.905	3.905	0
2026-05-15	3.905	3.905	3.905	3.905	3.905	0
2026-05-14	3.905	3.905	3.905	3.905	3.905	0
2026-05-13	3.905	3.905	3.905	3.905	3.905	3,442
2026-05-12	3.960	3.960	3.960	3.960	3.960	0
2026-05-11	3.960	3.960	3.960	3.960	3.960	0
2026-05-08	3.960	3.960	3.960	3.960	3.960	0
2026-05-07	3.960	3.960	3.960	3.960	3.960	0
2026-05-06	3.960	3.960	3.960	3.960	3.960	0
2026-05-05	3.960	3.960	3.960	3.960	3.960	0
2026-05-01	3.960	3.960	3.960	3.960	3.960	0
2026-04-30	3.960	3.960	3.960	3.960	3.960	50
2026-04-29	3.725	3.725	3.725	3.725	3.725	0
2026-04-28	3.725	3.725	3.725	3.725	3.725	0
2026-04-27	3.725	3.725	3.725	3.725	3.725	0
2026-04-24	3.725	3.725	3.725	3.725	3.725	400
2026-04-23	3.715	3.803	3.705	3.705	3.705	89,067
2026-04-22	3.505	3.540	3.500	3.500	3.500	4,953
2026-04-21	3.505	3.505	3.505	3.505	3.505	169
2026-04-20	4.050	4.050	4.050	4.050	4.050	851
2026-04-17	3.098	3.098	3.098	3.098	3.098	0
2026-04-16	3.098	3.098	3.098	3.098	3.098	0
2026-04-15	3.098	3.098	3.098	3.098	3.098	0
2026-04-14	3.098	3.098	3.098	3.098	3.098	0
2026-04-13	3.155	3.155	3.098	3.098	3.098	23,805
2026-04-10	3.050	3.050	3.050	3.050	3.050	14,304
2026-04-09	2.900	2.900	2.900	2.900	2.900	0
2026-04-08	2.900	2.900	2.900	2.900	2.900	0
2026-04-07	2.900	2.900	2.900	2.900	2.900	0
2026-04-02	2.900	2.900	2.900	2.900	2.900	0
2026-04-01	2.900	2.900	2.900	2.900	2.900	5,662
2026-03-31	2.860	2.935	2.860	2.935	2.935	10,684
2026-03-30	2.800	2.800	2.800	2.800	2.800	838
2026-03-27	2.770	2.770	2.770	2.770	2.770	0
2026-03-26	2.770	2.770	2.770	2.770	2.770	375
2026-03-25	2.700	2.700	2.700	2.700	2.700	0
2026-03-24	2.700	2.700	2.700	2.700	2.700	0
2026-03-23	2.700	2.700	2.700	2.700	2.700	985
2026-03-20	2.845	2.845	2.800	2.835	2.835	8,720
2026-03-19	2.813	2.813	2.803	2.813	2.813	4,400
2026-03-18	2.880	2.880	2.880	2.880	2.880	0
2026-03-17	2.880	2.880	2.880	2.880	2.880	0
2026-03-16	2.830	2.880	2.830	2.880	2.880	6,610
2026-03-13	2.930	2.930	2.930	2.930	2.930	550
2026-03-12	2.975	2.975	2.975	2.975	2.975	0
2026-03-11	2.990	3.020	2.900	2.975	2.975	30,431
2026-03-10	2.715	2.715	2.715	2.715	2.715	0
2026-03-09	2.685	2.715	2.685	2.715	2.715	11,523
2026-03-06	2.800	2.800	2.800	2.800	2.800	1,400
2026-03-05	2.820	2.820	2.820	2.820	2.820	622
2026-03-04	2.865	2.900	2.850	2.850	2.850	16,520
2026-03-03	3.030	3.030	3.030	3.030	3.030	0
2026-03-02	3.030	3.030	3.030	3.030	3.030	0
2026-02-27	3.025	3.070	3.010	3.030	3.030	39,889
2026-02-26	2.945	2.945	2.945	2.945	2.945	3,000
2026-02-25	3.005	3.020	3.005	3.020	3.020	27,253

← NewerPage 2 of 3 · 173 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.