Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	7.000	7.190	7.000	7.000	7.000	17,128
2023-11-15	7.060	7.160	7.040	7.040	7.040	8,276
2023-11-14	6.650	7.060	6.650	7.060	7.060	6,042
2023-11-13	6.893	6.893	6.690	6.690	6.690	9,270
2023-11-10	7.050	7.051	7.050	7.051	7.051	10,709
2023-11-09	7.250	7.250	7.200	7.200	7.200	1,235
2023-11-08	7.091	7.140	7.090	7.090	7.090	1,614
2023-11-07	7.210	7.210	7.190	7.190	7.190	6,963
2023-11-06	7.300	7.300	7.280	7.300	7.300	4,791
2023-11-03	7.040	7.040	7.040	7.040	7.040	1,131
2023-11-02	6.570	6.700	6.570	6.700	6.700	2,304
2023-11-01	6.570	6.570	6.560	6.560	6.560	2,816
2023-10-31	6.528	6.630	6.520	6.520	6.520	5,344
2023-10-30	6.610	6.610	6.610	6.610	6.610	321
2023-10-27	7.180	7.180	7.180	7.180	7.180	4,093
2023-10-26	7.320	7.320	7.132	7.300	7.300	30,706
2023-10-24	7.241	7.241	7.241	7.241	7.241	212
2023-10-23	6.961	6.961	6.961	6.961	6.961	857
2023-10-19	7.101	7.150	7.101	7.150	7.150	1,203
2023-10-17	7.136	7.140	7.136	7.140	7.140	1,866
2023-10-16	7.240	7.240	7.240	7.240	7.240	280
2023-10-13	7.300	7.300	7.300	7.300	7.300	9
2023-10-12	7.590	7.608	7.590	7.608	7.608	2,949
2023-10-11	7.470	7.490	7.460	7.460	7.460	1,754
2023-10-09	7.081	7.081	7.079	7.079	7.079	2,178
2023-10-06	7.300	7.300	7.300	7.300	7.300	68
2023-10-05	7.610	7.610	7.610	7.610	7.610	2,954
2023-10-04	7.701	7.701	7.700	7.700	7.700	1,939
2023-10-03	8.079	8.079	8.079	8.079	8.079	707
2023-10-02	8.270	8.270	8.270	8.270	8.270	1,886
2023-09-29	8.170	8.170	8.170	8.170	8.170	63,064
2023-09-28	8.060	8.060	8.060	8.060	8.060	1,249
2023-09-26	8.011	8.011	8.011	8.011	8.011	1,327
2023-09-19	8.000	8.000	8.000	8.000	8.000	26,917
2023-09-18	8.032	8.032	8.017	8.017	8.017	6,012
2023-09-14	8.131	8.131	8.131	8.131	8.131	633
2023-09-13	8.098	8.098	8.098	8.098	8.098	407
2023-09-12	8.290	8.290	8.290	8.290	8.290	1,317
2023-09-08	8.028	8.028	8.028	8.028	8.028	2,010
2023-09-07	8.014	8.014	8.014	8.014	8.014	2,010
2023-09-06	8.025	8.025	8.025	8.025	8.025	1,994
2023-09-05	8.010	8.010	8.010	8.010	8.010	131
2023-09-04	8.128	8.128	8.081	8.081	8.081	3,039
2023-08-30	8.200	8.200	8.110	8.110	8.110	6,626
2023-08-29	8.000	8.000	8.000	8.000	8.000	20,400
2023-08-23	8.150	8.150	8.100	8.100	8.100	35,817
2023-08-22	7.755	7.755	7.755	7.755	7.755	50,000
2023-08-21	7.490	7.490	7.450	7.456	7.456	3,713
2023-08-18	7.750	7.750	7.615	7.615	7.615	10,661
2023-08-17	7.460	7.820	7.460	7.800	7.800	8,576
2023-08-14	6.910	7.050	6.786	7.050	7.050	6,451
2023-08-11	7.300	7.300	7.300	7.300	7.300	1,631
2023-08-10	7.820	7.820	7.820	7.820	7.820	1,885
2023-08-09	7.980	8.010	7.940	8.010	8.010	2,166
2023-08-07	7.749	7.945	7.012	7.924	7.924	17,745
2023-08-03	7.021	7.021	7.021	7.021	7.021	2,500
2023-08-01	6.852	6.852	6.852	6.852	6.852	281
2023-07-28	7.332	7.332	7.332	7.332	7.332	1,063
2023-07-27	7.074	7.243	7.074	7.110	7.110	198,434
2023-07-21	6.861	7.154	6.861	7.003	7.003	7,689

← NewerPage 9 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.