Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	11.100	11.340	11.000	11.120	11.120	270,539
2024-05-27	10.980	11.120	10.980	11.040	11.040	143,557
2024-05-24	11.200	11.260	11.000	11.000	11.000	114,169
2024-05-23	11.180	11.540	11.020	11.300	11.300	458,881
2024-05-22	11.280	11.280	11.100	11.160	11.160	111,915
2024-05-21	10.940	11.300	10.920	11.260	11.260	482,377
2024-05-20	10.960	11.060	10.880	10.900	10.900	201,209
2024-05-17	10.900	11.060	10.780	11.000	11.000	139,960
2024-05-16	11.100	11.100	10.860	10.920	10.920	201,062
2024-05-15	11.220	11.360	11.020	11.100	11.100	185,907
2024-05-14	11.040	11.240	10.800	11.240	11.240	292,418
2024-05-13	11.380	11.380	10.880	10.880	10.880	514,434
2024-05-10	11.460	11.680	11.380	11.380	11.380	195,669
2024-05-08	11.460	11.600	11.180	11.460	11.460	190,430
2024-05-07	11.100	11.460	11.020	11.460	11.460	303,446
2024-05-06	10.960	11.340	10.720	11.160	11.160	307,600
2024-05-03	11.220	11.360	10.820	10.900	10.900	357,970
2024-05-02	11.460	11.860	11.100	11.220	11.220	228,338
2024-04-30	11.500	11.820	11.380	11.460	11.460	246,190
2024-04-29	11.500	11.960	11.500	11.760	11.760	412,754
2024-04-26	11.620	11.720	11.260	11.560	11.560	514,959
2024-04-25	10.800	11.600	10.620	11.560	11.560	2,035,606
2024-04-24	9.360	9.650	9.350	9.370	9.370	172,971
2024-04-23	9.620	9.670	9.390	9.600	9.600	260,503
2024-04-22	9.300	9.650	9.300	9.620	9.620	227,857
2024-04-19	9.410	9.410	9.170	9.300	9.300	121,946
2024-04-18	9.210	9.420	9.210	9.410	9.410	100,034
2024-04-17	9.350	9.680	9.280	9.310	9.310	156,657
2024-04-16	9.520	9.540	9.220	9.350	9.350	223,448
2024-04-15	9.600	9.690	9.400	9.550	9.550	232,402
2024-04-12	9.900	10.160	9.670	9.690	9.690	171,990
2024-04-11	9.980	10.100	9.770	9.850	9.850	292,238
2024-04-10	10.300	10.400	10.040	10.060	10.060	189,814
2024-04-09	10.340	10.600	10.300	10.300	10.300	73,124
2024-04-08	10.320	10.660	10.200	10.540	10.540	196,990
2024-04-05	10.500	10.560	10.300	10.380	10.380	168,779
2024-04-04	10.060	10.700	10.000	10.680	10.680	350,801
2024-04-03	10.180	10.200	9.970	10.160	10.160	222,074
2024-04-02	10.360	10.360	10.020	10.180	10.180	380,324
2024-03-28	10.180	10.400	9.940	10.240	10.240	381,035
2024-03-27	9.030	10.300	9.030	10.100	10.100	2,035,991
2024-03-26	9.110	9.250	9.020	9.250	9.250	214,520
2024-03-25	9.100	9.240	9.010	9.140	9.140	187,684
2024-03-22	9.330	9.330	9.110	9.140	9.140	179,353
2024-03-21	9.200	9.320	8.960	9.220	9.220	260,592
2024-03-20	8.910	9.200	8.830	9.200	9.200	332,497
2024-03-19	8.600	8.890	8.570	8.880	8.880	136,352
2024-03-18	8.800	8.890	8.680	8.680	8.680	211,248
2024-03-15	9.000	9.070	8.810	8.860	8.860	254,895
2024-03-14	9.070	9.180	8.880	8.940	8.940	322,618
2024-03-13	9.200	9.250	9.020	9.090	9.090	320,335
2024-03-12	9.030	9.260	9.030	9.170	9.170	248,761
2024-03-11	9.010	9.210	9.010	9.030	9.030	246,150
2024-03-08	9.320	9.400	9.070	9.210	9.210	332,335
2024-03-07	9.440	9.610	9.180	9.320	9.320	328,316
2024-03-06	9.790	9.930	9.320	9.430	9.430	548,562
2024-03-05	10.040	10.160	9.790	9.790	9.790	306,250
2024-03-04	9.990	10.100	9.800	10.040	10.040	615,137
2024-03-01	9.780	10.280	9.780	9.950	9.950	496,324
2024-02-29	10.140	10.140	9.780	9.780	9.780	284,941

← NewerPage 11 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.