Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	11.700	11.700	11.420	11.440	11.440	122,002
2024-08-21	11.720	11.920	11.600	11.700	11.700	81,225
2024-08-20	11.780	12.140	11.740	11.800	11.800	127,805
2024-08-19	11.400	11.800	11.400	11.780	11.780	112,920
2024-08-16	11.720	11.860	11.500	11.560	11.560	95,588
2024-08-15	11.560	11.840	11.400	11.720	11.720	155,122
2024-08-14	11.420	11.580	11.360	11.560	11.560	72,402
2024-08-13	11.500	11.620	11.320	11.440	11.440	102,785
2024-08-12	11.480	11.640	11.300	11.420	11.420	103,285
2024-08-09	11.400	11.600	11.400	11.480	11.480	49,520
2024-08-08	11.440	11.440	11.160	11.320	11.320	83,431
2024-08-07	11.260	11.620	11.220	11.440	11.440	88,901
2024-08-06	11.500	11.680	11.020	11.260	11.260	161,835
2024-08-05	11.040	11.560	10.700	11.360	11.360	665,667
2024-08-02	12.480	12.480	11.740	11.840	11.840	288,983
2024-08-01	12.700	12.700	12.460	12.480	12.480	70,901
2024-07-31	12.860	12.940	12.520	12.700	12.700	125,706
2024-07-30	12.640	13.000	12.640	12.840	12.840	131,265
2024-07-29	12.400	12.780	12.320	12.580	12.580	215,966
2024-07-26	12.460	12.580	12.320	12.320	12.320	176,368
2024-07-25	12.220	12.500	12.060	12.460	12.460	141,477
2024-07-24	12.240	12.320	12.160	12.240	12.240	72,192
2024-07-23	12.100	12.420	12.060	12.160	12.160	117,382
2024-07-22	12.000	12.440	11.980	12.100	12.100	255,319
2024-07-19	12.660	12.700	12.000	12.100	12.100	293,842
2024-07-18	12.600	13.320	12.100	12.500	12.500	694,238
2024-07-17	12.620	12.900	12.500	12.780	12.780	356,744
2024-07-16	12.200	12.640	12.040	12.520	12.520	183,034
2024-07-15	12.580	12.600	12.100	12.200	12.200	176,302
2024-07-12	12.520	12.780	12.500	12.580	12.580	137,267
2024-07-11	12.440	12.560	12.280	12.520	12.520	129,364
2024-07-10	12.360	12.600	12.240	12.460	12.460	144,021
2024-07-09	12.680	12.920	12.320	12.340	12.340	161,163
2024-07-08	12.760	13.020	12.260	12.840	12.840	472,083
2024-07-05	13.400	13.560	12.800	12.900	12.900	234,464
2024-07-04	13.100	13.460	13.000	13.400	13.400	129,109
2024-07-03	13.400	13.400	12.900	13.060	13.060	112,592
2024-07-02	13.800	13.800	13.060	13.240	13.240	798,986
2024-07-01	13.900	14.140	13.600	14.000	14.000	306,296
2024-06-28	12.920	13.680	12.700	13.520	13.520	490,378
2024-06-27	12.660	12.960	12.660	12.920	12.920	108,389
2024-06-26	12.860	13.200	12.560	12.660	12.660	164,173
2024-06-25	12.820	13.260	12.820	12.880	12.880	126,964
2024-06-24	13.500	13.500	12.780	12.960	12.960	310,946
2024-06-20	12.940	13.300	12.900	13.200	13.200	236,264
2024-06-19	13.880	13.880	12.900	12.900	12.900	324,948
2024-06-18	13.600	13.740	13.260	13.540	13.540	238,043
2024-06-17	13.800	14.060	13.500	13.540	13.540	398,188
2024-06-14	13.800	13.960	13.560	13.720	13.720	361,854
2024-06-13	13.940	13.980	13.600	13.800	13.800	793,946
2024-06-12	13.220	13.440	13.140	13.300	13.300	249,250
2024-06-11	12.920	13.300	12.920	13.080	13.080	188,097
2024-06-10	13.180	13.180	12.840	12.960	12.960	128,799
2024-06-07	12.940	13.260	12.840	13.180	13.180	195,972
2024-06-05	13.020	13.140	12.760	12.920	12.920	189,165
2024-06-04	12.980	13.000	12.700	12.860	12.860	288,712
2024-06-03	12.860	13.200	12.420	12.980	12.980	591,393
2024-05-31	11.940	12.660	11.740	12.660	12.660	776,203
2024-05-30	11.380	12.000	11.340	11.960	11.960	392,329
2024-05-29	11.140	11.600	11.020	11.380	11.380	309,340

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-02	0.8887 SEK
2022-05-12	1.0000 SEK
2021-11-02	0.4444 SEK
2021-04-30	0.4444 SEK
2020-11-05	0.3555 SEK
2020-05-07	0.3555 SEK
2019-04-26	0.5332 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.