Pricer AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 2 |
| 2026-10-12 | 3.925 | 3.925 | 3.875 | 3.875 | 3.875 | 3,836 |
| 2026-10-09 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 2,899 |
| 2026-10-08 | 3.925 | 3.970 | 3.925 | 3.970 | 3.970 | 3,642 |
| 2026-10-07 | 4.038 | 4.038 | 4.038 | 4.038 | 4.038 | 401 |
| 2026-10-06 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 4,051 |
| 2026-10-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,974 |
| 2026-10-01 | 3.985 | 4.000 | 3.985 | 4.000 | 4.000 | 1,519 |
| 2026-09-21 | 4.045 | 4.045 | 4.045 | 4.045 | 4.045 | 18,000 |
| 2026-09-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,000 |
| 2026-09-03 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 1,364 |
| 2026-08-13 | 4.295 | 4.295 | 4.295 | 4.295 | 4.295 | 2,166 |
| 2026-08-11 | 4.415 | 4.415 | 4.415 | 4.415 | 4.415 | 100 |
| 2026-07-30 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 145 |
| 2026-07-29 | 4.635 | 4.690 | 4.635 | 4.690 | 4.690 | 5,898 |
| 2026-07-28 | 4.688 | 4.690 | 4.610 | 4.650 | 4.650 | 19,193 |
| 2026-07-27 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 21,042 |
| 2026-07-23 | 4.425 | 4.425 | 4.425 | 4.425 | 4.425 | 3,208 |
| 2026-07-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 14,354 |
| 2026-07-21 | 4.280 | 4.340 | 4.280 | 4.325 | 4.325 | 9,270 |
| 2026-07-20 | 4.245 | 4.295 | 4.245 | 4.295 | 4.295 | 455 |
| 2026-07-17 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 246 |
| 2026-07-16 | 4.273 | 4.375 | 4.150 | 4.150 | 4.150 | 1,329 |
| 2026-07-15 | 3.535 | 3.535 | 3.535 | 3.535 | 3.535 | 2,600 |
| 2026-07-14 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 503 |
| 2026-07-13 | 3.285 | 3.285 | 3.285 | 3.285 | 3.285 | 0 |
| 2026-07-10 | 3.285 | 3.285 | 3.285 | 3.285 | 3.285 | 0 |
| 2026-07-09 | 3.285 | 3.285 | 3.285 | 3.285 | 3.285 | 0 |
| 2026-07-08 | 3.285 | 3.285 | 3.285 | 3.285 | 3.285 | 0 |
| 2026-07-07 | 3.335 | 3.335 | 3.285 | 3.285 | 3.285 | 58 |
| 2026-07-06 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 0 |
| 2026-07-03 | 3.350 | 3.375 | 3.350 | 3.375 | 3.375 | 3,442 |
| 2026-07-02 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 3,266 |
| 2026-07-01 | 3.485 | 3.485 | 3.485 | 3.485 | 3.485 | 0 |
| 2026-06-30 | 3.485 | 3.485 | 3.485 | 3.485 | 3.485 | 0 |
| 2026-06-29 | 3.485 | 3.485 | 3.485 | 3.485 | 3.485 | 0 |
| 2026-06-26 | 3.485 | 3.485 | 3.485 | 3.485 | 3.485 | 0 |
| 2026-06-25 | 3.485 | 3.485 | 3.485 | 3.485 | 3.485 | 0 |
| 2026-06-24 | 3.485 | 3.485 | 3.485 | 3.485 | 3.485 | 0 |
| 2026-06-23 | 3.420 | 3.485 | 3.420 | 3.485 | 3.485 | 1,953 |
| 2026-06-22 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2026-06-19 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2026-06-18 | 3.375 | 3.390 | 3.375 | 3.390 | 3.390 | 4,814 |
| 2026-06-17 | 3.350 | 3.350 | 3.345 | 3.345 | 3.345 | 1,586 |
| 2026-06-16 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 570 |
| 2026-06-15 | 3.415 | 3.450 | 3.415 | 3.450 | 3.450 | 3,320 |
| 2026-06-12 | 3.375 | 3.453 | 3.375 | 3.453 | 3.453 | 2,255 |
| 2026-06-11 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 3,878 |
| 2026-06-10 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 2,467 |
| 2026-06-09 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 3,829 |
| 2026-06-08 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2026-06-05 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2026-06-04 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2026-06-03 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 198 |
| 2026-06-02 | 3.780 | 3.780 | 3.755 | 3.775 | 3.775 | 5,420 |
| 2026-06-01 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-05-29 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 217 |
| 2026-05-28 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 8,211 |
| 2026-05-27 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2026-05-26 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 15 |
Page 1 of 2 · 80 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.