Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-24	2.948	2.970	2.940	2.970	2.970	6,090
2026-02-23	3.075	3.075	3.075	3.075	3.075	0
2026-02-20	3.075	3.075	3.075	3.075	3.075	0
2026-02-19	3.075	3.075	3.075	3.075	3.075	4,700
2026-02-18	3.200	3.200	3.200	3.200	3.200	2,450
2026-02-17	3.530	3.530	3.485	3.485	3.485	1,795
2026-02-16	3.490	3.490	3.490	3.490	3.490	2,167
2026-02-13	3.428	3.460	3.428	3.460	3.460	4,282
2026-02-12	3.500	3.500	3.470	3.488	3.488	5,566
2026-02-11	3.740	3.740	3.740	3.740	3.740	0
2026-02-10	3.740	3.740	3.740	3.740	3.740	3,609
2026-02-09	3.845	3.845	3.845	3.845	3.845	0
2026-02-06	3.845	3.845	3.845	3.845	3.845	0
2026-02-05	3.815	3.845	3.815	3.845	3.845	6,621
2026-02-04	3.825	3.850	3.825	3.850	3.850	26,572
2026-02-03	4.040	4.040	3.965	3.965	3.965	9,552
2026-02-02	4.010	4.010	4.010	4.010	4.010	0
2026-01-30	4.010	4.010	4.010	4.010	4.010	0
2026-01-29	4.170	4.170	4.010	4.010	4.010	8,718
2026-01-28	4.155	4.155	4.155	4.155	4.155	0
2026-01-27	4.155	4.155	4.155	4.155	4.155	0
2026-01-26	4.155	4.155	4.155	4.155	4.155	2,243
2026-01-23	4.175	4.175	4.175	4.175	4.175	15,000
2026-01-22	4.310	4.310	4.310	4.310	4.310	0
2026-01-21	4.310	4.310	4.310	4.310	4.310	788
2026-01-20	4.465	4.465	4.465	4.465	4.465	0
2026-01-19	4.465	4.465	4.465	4.465	4.465	0
2026-01-16	4.465	4.465	4.465	4.465	4.465	0
2026-01-15	4.515	4.515	4.465	4.465	4.465	24,620
2026-01-14	4.520	4.520	4.520	4.520	4.520	0
2026-01-13	4.520	4.520	4.520	4.520	4.520	0
2026-01-12	4.520	4.520	4.520	4.520	4.520	46,973
2026-01-09	4.325	4.325	4.325	4.325	4.325	0
2026-01-08	4.325	4.325	4.325	4.325	4.325	0
2026-01-07	4.325	4.325	4.325	4.325	4.325	69,740
2025-12-29	4.110	4.110	4.100	4.100	4.100	42,380
2025-12-23	4.155	4.155	4.155	4.155	4.155	7,882
2025-12-19	4.340	4.340	4.315	4.315	4.315	15,136
2025-12-18	3.930	4.065	3.930	4.065	4.065	142,025
2025-12-16	3.795	3.795	3.795	3.795	3.795	18,000
2025-12-15	3.855	3.855	3.855	3.855	3.855	2,682
2025-12-09	3.875	3.890	3.870	3.890	3.890	21,162
2025-12-03	3.930	3.930	3.930	3.930	3.930	3,570
2025-11-28	4.055	4.055	4.055	4.055	4.055	414
2025-11-21	3.875	3.875	3.875	3.875	3.875	5,000
2025-11-11	3.960	3.960	3.960	3.960	3.960	9,208
2025-11-07	4.105	4.105	4.105	4.105	4.105	12,304
2025-10-31	4.480	4.480	4.470	4.470	4.470	1,031
2025-10-30	4.580	4.580	4.580	4.580	4.580	150
2025-10-28	4.195	4.195	4.195	4.195	4.195	28,630
2025-10-27	4.310	4.310	4.240	4.240	4.240	6,738
2025-10-24	4.575	4.575	4.365	4.385	4.385	29,236
2025-10-23	4.455	4.455	4.405	4.405	4.405	22,066
2025-10-20	4.520	4.560	4.520	4.560	4.560	7,224
2025-10-17	4.455	4.455	4.428	4.428	4.428	840
2025-10-16	4.500	4.500	4.470	4.470	4.470	3,382
2025-10-15	4.525	4.530	4.505	4.505	4.505	5,047
2025-10-14	4.515	4.525	4.515	4.525	4.525	9,618
2025-10-10	4.675	4.690	4.675	4.690	4.690	3,492
2025-10-09	4.915	4.925	4.795	4.795	4.795	4,130

← NewerPage 3 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.