Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-15	10.540	10.820	10.540	10.780	10.780	11,735
2025-01-14	10.940	10.980	10.920	10.920	10.920	735
2025-01-13	10.980	10.980	10.980	10.980	10.980	267
2025-01-10	11.200	11.200	11.200	11.200	11.200	4,262
2025-01-07	11.700	11.700	11.700	11.700	11.700	1,839
2025-01-02	11.680	11.680	11.580	11.580	11.580	1,494
2024-12-27	12.120	12.120	12.120	12.120	12.120	14,788
2024-12-23	12.160	12.160	11.880	11.880	11.880	18,385
2024-12-18	13.120	13.120	13.120	13.120	13.120	15
2024-12-17	13.120	13.220	13.120	13.220	13.220	953
2024-12-12	12.220	12.220	12.080	12.080	12.080	4
2024-12-11	11.920	11.920	11.920	11.920	11.920	9,512
2024-12-10	12.040	12.040	11.960	11.960	11.960	3,624
2024-12-09	12.140	12.140	12.140	12.140	12.140	137
2024-12-06	12.200	12.200	12.200	12.200	12.200	2,113
2024-12-05	11.940	11.940	11.840	11.840	11.840	4,310
2024-12-04	12.160	12.160	11.920	11.920	11.920	13,053
2024-12-03	11.840	12.060	11.840	12.020	12.020	5,147
2024-12-02	12.080	12.100	11.980	11.980	11.980	8,165
2024-11-28	11.580	11.580	11.500	11.580	11.580	8,232
2024-11-26	11.720	11.760	11.720	11.760	11.760	7,761
2024-11-25	11.640	11.640	11.640	11.640	11.640	2
2024-11-20	10.900	10.900	10.900	10.900	10.900	624
2024-11-15	11.420	11.420	11.240	11.240	11.240	1,214
2024-11-14	11.500	11.500	11.500	11.500	11.500	500
2024-11-13	11.540	11.540	11.540	11.540	11.540	938
2024-11-08	11.920	11.920	11.920	11.920	11.920	1
2024-10-31	12.100	12.100	12.100	12.100	12.100	1,000
2024-10-29	12.320	12.320	12.320	12.320	12.320	20,539
2024-10-28	12.560	12.700	12.560	12.700	12.700	5,983
2024-10-24	11.840	11.960	11.840	11.860	11.860	4,808
2024-10-23	10.560	10.560	10.500	10.500	10.500	262
2024-10-22	10.560	10.560	10.560	10.560	10.560	3,000
2024-10-17	10.280	10.340	10.280	10.340	10.340	1,812
2024-10-16	10.240	10.240	10.240	10.240	10.240	750
2024-10-15	10.600	10.740	10.600	10.740	10.740	1,546
2024-10-11	10.480	10.480	10.480	10.480	10.480	2,670
2024-10-10	10.820	10.820	10.820	10.820	10.820	1,158
2024-10-08	10.940	10.940	10.940	10.940	10.940	2,188
2024-10-04	10.840	10.840	10.840	10.840	10.840	595
2024-10-01	10.880	10.880	10.880	10.880	10.880	770
2024-09-24	10.640	10.640	10.640	10.640	10.640	350
2024-09-20	10.840	10.840	10.840	10.840	10.840	58
2024-09-09	11.000	11.000	11.000	11.000	11.000	246
2024-09-06	11.220	11.220	11.220	11.220	11.220	1,738
2024-09-04	11.120	11.200	11.120	11.200	11.200	1,097
2024-09-03	11.460	11.460	11.160	11.160	11.160	3,253
2024-09-02	11.520	11.520	11.520	11.520	11.520	461
2024-08-28	11.780	11.780	11.780	11.780	11.780	308
2024-08-20	11.820	11.820	11.820	11.820	11.820	1,217
2024-08-19	11.640	11.800	11.640	11.800	11.800	2,283
2024-08-12	11.500	11.500	11.500	11.500	11.500	1,351
2024-08-09	11.520	11.520	11.520	11.520	11.520	92
2024-08-05	11.380	11.400	11.280	11.380	11.380	2,836
2024-08-02	12.140	12.140	12.140	12.140	12.140	638
2024-07-29	12.780	12.780	12.780	12.780	12.780	439
2024-07-22	12.040	12.040	12.040	12.040	12.040	612
2024-07-19	12.260	12.260	12.260	12.260	12.260	618
2024-07-18	12.400	12.400	12.400	12.400	12.400	351
2024-07-17	12.600	12.600	12.600	12.600	12.600	1,098

← NewerPage 6 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.