Pricer AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | 4.985 | 4.985 | 4.978 | 4.978 | 4.978 | 3 |
| 2025-10-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,673 |
| 2025-10-03 | 5.280 | 5.280 | 5.205 | 5.205 | 5.205 | 3,683 |
| 2025-10-02 | 4.990 | 5.205 | 4.990 | 5.205 | 5.205 | 3,323 |
| 2025-10-01 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 662 |
| 2025-09-26 | 5.020 | 5.020 | 5.010 | 5.010 | 5.010 | 3,444 |
| 2025-09-25 | 5.140 | 5.140 | 5.050 | 5.050 | 5.050 | 10,973 |
| 2025-09-24 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 9,475 |
| 2025-09-23 | 4.850 | 4.900 | 4.850 | 4.890 | 4.890 | 4,302 |
| 2025-09-22 | 4.750 | 4.750 | 4.743 | 4.743 | 4.743 | 3,927 |
| 2025-09-19 | 4.813 | 4.813 | 4.755 | 4.780 | 4.780 | 7,551 |
| 2025-09-18 | 4.640 | 4.705 | 4.640 | 4.705 | 4.705 | 7,629 |
| 2025-09-17 | 4.585 | 4.615 | 4.565 | 4.575 | 4.575 | 9,797 |
| 2025-09-16 | 4.545 | 4.545 | 4.540 | 4.540 | 4.540 | 2,549 |
| 2025-09-15 | 4.563 | 4.563 | 4.515 | 4.515 | 4.515 | 1,932 |
| 2025-09-12 | 4.540 | 4.580 | 4.540 | 4.553 | 4.553 | 2,999 |
| 2025-09-11 | 4.605 | 4.605 | 4.605 | 4.605 | 4.605 | 6,300 |
| 2025-09-05 | 4.570 | 4.585 | 4.570 | 4.585 | 4.585 | 2,904 |
| 2025-09-01 | 4.565 | 4.565 | 4.565 | 4.565 | 4.565 | 194 |
| 2025-08-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 10,000 |
| 2025-08-28 | 4.415 | 4.415 | 4.415 | 4.415 | 4.415 | 1,060 |
| 2025-08-26 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 60 |
| 2025-08-20 | 4.550 | 4.555 | 4.540 | 4.540 | 4.540 | 2,108 |
| 2025-08-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,640 |
| 2025-08-18 | 4.555 | 4.580 | 4.555 | 4.580 | 4.580 | 7 |
| 2025-08-15 | 4.500 | 4.580 | 4.500 | 4.557 | 4.557 | 49,440 |
| 2025-08-14 | 4.504 | 4.504 | 4.504 | 4.504 | 4.504 | 47,491 |
| 2025-08-13 | 4.520 | 4.520 | 4.500 | 4.516 | 4.516 | 53,593 |
| 2025-08-12 | 4.540 | 4.569 | 4.540 | 4.569 | 4.569 | 33,659 |
| 2025-08-11 | 4.610 | 4.667 | 4.610 | 4.667 | 4.667 | 43,336 |
| 2025-08-08 | 4.655 | 4.713 | 4.655 | 4.713 | 4.713 | 86,928 |
| 2025-08-07 | 4.624 | 4.624 | 4.624 | 4.624 | 4.624 | 38,941 |
| 2025-08-06 | 4.605 | 4.606 | 4.605 | 4.606 | 4.606 | 29,524 |
| 2025-08-05 | 4.628 | 4.628 | 4.628 | 4.628 | 4.628 | 61,533 |
| 2025-08-04 | 4.539 | 4.539 | 4.539 | 4.539 | 4.539 | 77,511 |
| 2025-08-01 | 4.555 | 4.555 | 4.527 | 4.527 | 4.527 | 459,046 |
| 2025-07-31 | 4.620 | 4.620 | 4.580 | 4.617 | 4.617 | 67,479 |
| 2025-07-30 | 4.650 | 4.689 | 4.650 | 4.689 | 4.689 | 69,808 |
| 2025-07-29 | 4.685 | 4.685 | 4.665 | 4.670 | 4.670 | 61,243 |
| 2025-07-28 | 4.679 | 4.679 | 4.679 | 4.679 | 4.679 | 8,122 |
| 2025-07-25 | 4.855 | 4.855 | 4.775 | 4.775 | 4.775 | 4,913 |
| 2025-07-24 | 4.925 | 4.950 | 4.925 | 4.950 | 4.950 | 2,207 |
| 2025-07-23 | 4.925 | 4.925 | 4.920 | 4.920 | 4.920 | 1,484 |
| 2025-07-18 | 4.700 | 4.700 | 4.620 | 4.620 | 4.620 | 15,180 |
| 2025-07-17 | 4.185 | 4.590 | 4.185 | 4.590 | 4.590 | 505,038 |
| 2025-07-14 | 4.980 | 4.980 | 4.920 | 4.920 | 4.920 | 3,605 |
| 2025-07-11 | 5.015 | 5.015 | 5.015 | 5.015 | 5.015 | 961 |
| 2025-07-09 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 295 |
| 2025-07-08 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 2 |
| 2025-07-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,028 |
| 2025-07-02 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 1,422 |
| 2025-07-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 605 |
| 2025-06-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,993 |
| 2025-06-25 | 4.955 | 4.958 | 4.883 | 4.925 | 4.925 | 5,539 |
| 2025-06-24 | 5.000 | 5.000 | 4.965 | 4.965 | 4.965 | 3,374 |
| 2025-06-19 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 4,379 |
| 2025-06-13 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 2,144 |
| 2025-06-10 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 1,697 |
| 2025-06-09 | 5.920 | 6.020 | 5.920 | 6.020 | 6.020 | 531 |
| 2025-06-04 | 5.930 | 5.930 | 5.920 | 5.920 | 5.920 | 678 |
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.