Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	12.240	12.520	12.220	12.260	12.260	4,635
2024-07-11	12.480	12.480	12.480	12.480	12.480	850
2024-07-10	12.420	12.420	12.420	12.420	12.420	259
2024-07-08	12.600	12.600	12.600	12.600	12.600	5,588
2024-07-04	13.120	13.340	13.120	13.320	13.320	989
2024-07-03	13.180	13.180	13.100	13.120	13.120	1,873
2024-07-02	13.220	13.220	13.220	13.220	13.220	636
2024-06-27	12.900	12.900	12.880	12.900	12.900	2,473
2024-06-26	12.920	12.920	12.660	12.660	12.660	957
2024-06-24	12.900	12.900	12.900	12.900	12.900	1,825
2024-06-20	12.980	13.300	12.980	13.200	13.200	5,043
2024-06-13	13.900	13.920	13.860	13.860	13.860	2,665
2024-06-12	13.240	13.280	13.240	13.280	13.280	660
2024-06-11	13.040	13.040	13.040	13.040	13.040	148
2024-06-07	12.940	13.240	12.940	13.240	13.240	3,047
2024-06-05	12.960	12.960	12.800	12.880	12.880	11,061
2024-06-04	12.860	12.860	12.860	12.860	12.860	2,843
2024-05-31	12.460	12.500	12.460	12.500	12.500	60
2024-05-30	11.560	11.560	11.560	11.560	11.560	262
2024-05-23	11.120	11.460	11.120	11.360	11.360	6,450
2024-05-22	11.240	11.240	11.140	11.160	11.160	1,431
2024-05-21	11.120	11.240	11.120	11.240	11.240	4,645
2024-05-20	10.920	10.920	10.900	10.900	10.900	470
2024-05-16	11.060	11.060	10.880	10.880	10.880	8,320
2024-05-15	11.160	11.160	11.160	11.160	11.160	1,200
2024-05-14	10.880	11.200	10.880	11.200	11.200	13,538
2024-05-10	11.540	11.540	11.540	11.540	11.540	1,996
2024-05-08	11.600	11.600	11.580	11.580	11.580	635
2024-05-07	11.160	11.380	11.120	11.380	11.380	5,819
2024-05-02	11.340	11.340	11.200	11.320	11.320	2,703
2024-04-30	11.700	11.700	11.500	11.500	11.500	397
2024-04-29	11.880	11.880	11.860	11.860	11.860	1,690
2024-04-26	11.500	11.561	11.500	11.560	11.560	7,210
2024-04-25	11.180	11.561	10.800	11.560	11.560	6,372
2024-04-24	9.600	9.600	9.600	9.600	9.600	3
2024-04-22	9.621	9.621	9.621	9.621	9.621	911
2024-04-18	9.420	9.420	9.420	9.420	9.420	4,249
2024-04-17	9.450	9.450	9.330	9.377	9.377	3,419
2024-04-16	9.350	9.350	9.350	9.350	9.350	651
2024-04-12	9.690	9.690	9.690	9.690	9.690	236
2024-04-11	9.851	9.851	9.850	9.850	9.850	2,302
2024-04-09	10.500	10.500	10.299	10.300	10.300	1,674
2024-04-08	10.280	10.280	10.280	10.280	10.280	129
2024-04-05	10.381	10.381	10.380	10.380	10.380	1,656
2024-04-04	10.160	10.160	10.160	10.160	10.160	29
2024-04-03	10.161	10.161	10.020	10.020	10.020	3,750
2024-04-02	10.181	10.181	10.181	10.181	10.181	618
2024-03-28	10.240	10.240	10.240	10.240	10.240	4,704
2024-03-27	10.100	10.100	9.120	9.120	9.120	1,056
2024-03-25	9.057	9.140	9.057	9.140	9.140	1,598
2024-03-22	9.210	9.210	9.140	9.140	9.140	3,846
2024-03-21	9.220	9.220	9.220	9.220	9.220	3,869
2024-03-18	8.690	8.770	8.679	8.680	8.680	6,003
2024-03-15	9.000	9.000	8.861	8.861	8.861	1,173
2024-03-13	9.150	9.200	9.150	9.150	9.150	2,317
2024-03-12	9.160	9.240	9.120	9.180	9.180	7,438
2024-03-11	9.020	9.040	9.020	9.040	9.040	410
2024-03-08	9.110	9.210	9.110	9.210	9.210	887
2024-03-07	9.380	9.380	9.320	9.330	9.330	1,240
2024-02-29	10.040	10.040	9.780	9.780	9.780	6,716

← NewerPage 7 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.