Pricer AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 9.879 | 9.879 | 9.879 | 9.879 | 9.879 | 205 |
| 2024-02-22 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 4 |
| 2024-02-21 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 1,204 |
| 2024-02-19 | 9.120 | 9.270 | 9.120 | 9.180 | 9.180 | 13,307 |
| 2024-02-16 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 321 |
| 2024-02-15 | 9.079 | 9.090 | 9.079 | 9.090 | 9.090 | 1,008 |
| 2024-02-14 | 9.270 | 9.300 | 9.211 | 9.211 | 9.211 | 3,450 |
| 2024-02-13 | 9.150 | 9.150 | 8.980 | 8.980 | 8.980 | 5,477 |
| 2024-02-12 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 81 |
| 2024-02-09 | 8.360 | 8.360 | 8.151 | 8.151 | 8.151 | 3,003 |
| 2024-02-08 | 8.301 | 8.301 | 8.100 | 8.100 | 8.100 | 2,925 |
| 2024-02-06 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 6 |
| 2024-02-05 | 6.991 | 7.050 | 6.991 | 7.050 | 7.050 | 258 |
| 2024-02-01 | 7.170 | 7.170 | 7.060 | 7.060 | 7.060 | 2,415 |
| 2024-01-31 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 7 |
| 2024-01-26 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 140 |
| 2024-01-25 | 7.130 | 7.130 | 7.100 | 7.100 | 7.100 | 2,013 |
| 2024-01-23 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 12 |
| 2024-01-22 | 7.120 | 7.120 | 7.070 | 7.120 | 7.120 | 739 |
| 2024-01-19 | 7.010 | 7.010 | 6.990 | 6.990 | 6.990 | 5 |
| 2024-01-18 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 23 |
| 2024-01-17 | 7.011 | 7.051 | 7.011 | 7.051 | 7.051 | 305 |
| 2024-01-16 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 3 |
| 2024-01-15 | 7.260 | 7.260 | 7.180 | 7.180 | 7.180 | 66 |
| 2024-01-12 | 7.365 | 7.380 | 7.365 | 7.380 | 7.380 | 1,637 |
| 2024-01-11 | 7.280 | 7.280 | 7.240 | 7.240 | 7.240 | 2,247 |
| 2024-01-10 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 1,096 |
| 2024-01-09 | 7.250 | 7.290 | 7.250 | 7.250 | 7.250 | 1,549 |
| 2024-01-08 | 7.131 | 7.202 | 7.131 | 7.193 | 7.193 | 6,223 |
| 2024-01-05 | 7.276 | 7.276 | 7.276 | 7.276 | 7.276 | 58 |
| 2024-01-04 | 7.371 | 7.371 | 7.360 | 7.360 | 7.360 | 2,752 |
| 2024-01-03 | 7.461 | 7.700 | 7.461 | 7.700 | 7.700 | 1,623 |
| 2023-12-29 | 7.831 | 7.831 | 7.800 | 7.800 | 7.800 | 375 |
| 2023-12-28 | 7.980 | 7.980 | 7.681 | 7.790 | 7.790 | 1,766 |
| 2023-12-27 | 7.700 | 7.740 | 7.681 | 7.700 | 7.700 | 14,805 |
| 2023-12-22 | 7.381 | 7.381 | 7.180 | 7.180 | 7.180 | 4,019 |
| 2023-12-21 | 7.192 | 7.310 | 7.190 | 7.190 | 7.190 | 6,117 |
| 2023-12-20 | 7.311 | 7.400 | 7.310 | 7.310 | 7.310 | 5,392 |
| 2023-12-19 | 7.381 | 7.560 | 7.380 | 7.560 | 7.560 | 7,485 |
| 2023-12-18 | 7.364 | 7.364 | 7.020 | 7.360 | 7.360 | 10,086 |
| 2023-12-15 | 7.090 | 7.540 | 6.720 | 7.030 | 7.030 | 9,470 |
| 2023-12-14 | 7.311 | 7.500 | 7.200 | 7.500 | 7.500 | 5,561 |
| 2023-12-13 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 1,039 |
| 2023-12-12 | 7.021 | 7.021 | 7.020 | 7.020 | 7.020 | 2,700 |
| 2023-12-11 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 1,019 |
| 2023-12-08 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 422 |
| 2023-12-07 | 7.131 | 7.131 | 7.131 | 7.131 | 7.131 | 825 |
| 2023-12-06 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 2,379 |
| 2023-12-04 | 7.370 | 7.570 | 7.370 | 7.370 | 7.370 | 1,571 |
| 2023-12-01 | 7.360 | 7.421 | 7.360 | 7.420 | 7.420 | 7,076 |
| 2023-11-30 | 7.330 | 7.330 | 7.300 | 7.330 | 7.330 | 5,080 |
| 2023-11-29 | 7.370 | 7.370 | 7.360 | 7.370 | 7.370 | 4,643 |
| 2023-11-28 | 7.200 | 7.210 | 7.200 | 7.200 | 7.200 | 4,093 |
| 2023-11-27 | 7.350 | 7.350 | 7.320 | 7.350 | 7.350 | 48,941 |
| 2023-11-24 | 7.380 | 7.383 | 7.380 | 7.380 | 7.380 | 11,596 |
| 2023-11-23 | 7.360 | 7.360 | 7.340 | 7.340 | 7.340 | 3,321 |
| 2023-11-22 | 7.010 | 7.030 | 7.010 | 7.010 | 7.010 | 10,260 |
| 2023-11-21 | 6.960 | 7.560 | 6.960 | 6.960 | 6.960 | 17,632 |
| 2023-11-20 | 7.560 | 7.680 | 7.491 | 7.560 | 7.560 | 15,438 |
| 2023-11-17 | 7.560 | 7.594 | 7.560 | 7.560 | 7.560 | 82,502 |
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.