Pricer AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 5.780 | 5.780 | 5.750 | 5.750 | 5.750 | 1,639 |
| 2025-06-02 | 6.140 | 6.140 | 5.815 | 5.830 | 5.830 | 8,344 |
| 2025-05-30 | 6.190 | 6.190 | 6.180 | 6.180 | 6.180 | 6,793 |
| 2025-05-27 | 6.030 | 6.030 | 5.920 | 5.920 | 5.920 | 1,581 |
| 2025-05-23 | 6.080 | 6.090 | 6.080 | 6.090 | 6.090 | 5,647 |
| 2025-05-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 10,000 |
| 2025-05-21 | 6.180 | 6.180 | 6.140 | 6.140 | 6.140 | 258 |
| 2025-05-20 | 6.120 | 6.215 | 6.120 | 6.215 | 6.215 | 2,412 |
| 2025-05-19 | 6.150 | 6.150 | 6.100 | 6.100 | 6.100 | 1,044 |
| 2025-05-16 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 3,110 |
| 2025-05-15 | 6.260 | 6.320 | 6.260 | 6.320 | 6.320 | 3,073 |
| 2025-05-14 | 6.170 | 6.230 | 6.150 | 6.180 | 6.180 | 5,978 |
| 2025-05-13 | 6.090 | 6.160 | 6.090 | 6.160 | 6.160 | 15,000 |
| 2025-05-12 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 1,592 |
| 2025-05-09 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 6,600 |
| 2025-05-08 | 5.740 | 5.770 | 5.740 | 5.760 | 5.760 | 26,749 |
| 2025-05-07 | 5.720 | 5.720 | 5.710 | 5.710 | 5.710 | 11,681 |
| 2025-05-06 | 5.800 | 5.810 | 5.750 | 5.750 | 5.750 | 15,101 |
| 2025-05-02 | 5.950 | 6.000 | 5.940 | 6.000 | 6.000 | 87,279 |
| 2025-04-30 | 5.830 | 5.850 | 5.830 | 5.850 | 5.850 | 7,413 |
| 2025-04-29 | 5.935 | 5.950 | 5.610 | 5.610 | 5.610 | 14,078 |
| 2025-04-28 | 5.920 | 6.020 | 5.920 | 6.010 | 6.010 | 9,270 |
| 2025-04-25 | 5.860 | 5.890 | 5.760 | 5.840 | 5.840 | 81,229 |
| 2025-04-24 | 6.050 | 6.150 | 5.900 | 5.900 | 5.900 | 39,151 |
| 2025-04-23 | 8.270 | 8.360 | 8.270 | 8.300 | 8.300 | 17,868 |
| 2025-04-22 | 8.110 | 8.150 | 8.100 | 8.100 | 8.100 | 4,257 |
| 2025-04-15 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 1,625 |
| 2025-04-11 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 882 |
| 2025-04-10 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 192 |
| 2025-04-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 939 |
| 2025-04-08 | 7.250 | 7.280 | 7.250 | 7.280 | 7.280 | 4,588 |
| 2025-04-07 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 644 |
| 2025-04-02 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 193 |
| 2025-03-31 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,698 |
| 2025-03-28 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 1,085 |
| 2025-03-27 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 207 |
| 2025-03-21 | 8.450 | 8.490 | 8.450 | 8.490 | 8.490 | 1,185 |
| 2025-03-20 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 232 |
| 2025-03-14 | 8.690 | 8.830 | 8.690 | 8.810 | 8.810 | 2,389 |
| 2025-03-11 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 3,209 |
| 2025-03-10 | 8.460 | 8.460 | 8.260 | 8.400 | 8.400 | 50,755 |
| 2025-03-06 | 8.780 | 8.780 | 8.770 | 8.770 | 8.770 | 4,723 |
| 2025-03-04 | 8.940 | 8.940 | 8.880 | 8.880 | 8.880 | 32,649 |
| 2025-02-28 | 9.420 | 9.600 | 9.420 | 9.600 | 9.600 | 2,975 |
| 2025-02-25 | 9.560 | 9.630 | 9.560 | 9.630 | 9.630 | 5,150 |
| 2025-02-21 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 840 |
| 2025-02-20 | 9.870 | 9.970 | 9.870 | 9.970 | 9.970 | 2,703 |
| 2025-02-12 | 10.140 | 10.140 | 10.080 | 10.080 | 10.080 | 540 |
| 2025-02-07 | 10.040 | 10.200 | 10.040 | 10.140 | 10.140 | 27,335 |
| 2025-02-06 | 10.520 | 10.520 | 10.520 | 10.520 | 10.520 | 56 |
| 2025-02-03 | 10.880 | 10.880 | 10.880 | 10.880 | 10.880 | 1,046 |
| 2025-01-31 | 11.140 | 11.160 | 11.140 | 11.160 | 11.160 | 10,552 |
| 2025-01-29 | 10.480 | 10.500 | 10.460 | 10.500 | 10.500 | 3,210 |
| 2025-01-28 | 10.360 | 10.360 | 10.320 | 10.320 | 10.320 | 75 |
| 2025-01-27 | 10.460 | 10.460 | 10.460 | 10.460 | 10.460 | 2,409 |
| 2025-01-23 | 10.580 | 10.640 | 10.500 | 10.640 | 10.640 | 4,136 |
| 2025-01-22 | 10.420 | 10.500 | 10.420 | 10.500 | 10.500 | 224 |
| 2025-01-21 | 10.560 | 10.700 | 10.560 | 10.700 | 10.700 | 2,920 |
| 2025-01-20 | 10.700 | 10.700 | 10.520 | 10.520 | 10.520 | 1,541 |
| 2025-01-16 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 1,484 |
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.