Pricer AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 10.140 | 10.140 | 9.780 | 9.780 | 9.780 | 284,941 |
| 2024-02-28 | 10.000 | 10.200 | 9.880 | 9.900 | 9.900 | 575,432 |
| 2024-02-27 | 9.930 | 9.990 | 9.620 | 9.980 | 9.980 | 482,236 |
| 2024-02-26 | 9.710 | 9.950 | 9.490 | 9.880 | 9.880 | 648,224 |
| 2024-02-23 | 9.400 | 9.600 | 9.200 | 9.580 | 9.580 | 352,575 |
| 2024-02-22 | 9.000 | 9.420 | 8.990 | 9.390 | 9.390 | 487,438 |
| 2024-02-21 | 8.900 | 8.960 | 8.640 | 8.880 | 8.880 | 544,077 |
| 2024-02-20 | 9.180 | 9.180 | 8.860 | 8.900 | 8.900 | 198,399 |
| 2024-02-19 | 8.980 | 9.400 | 8.890 | 9.180 | 9.180 | 444,310 |
| 2024-02-16 | 9.090 | 9.180 | 8.900 | 9.000 | 9.000 | 250,063 |
| 2024-02-15 | 9.220 | 9.280 | 8.810 | 9.080 | 9.080 | 877,525 |
| 2024-02-14 | 8.980 | 9.390 | 8.910 | 9.210 | 9.210 | 741,523 |
| 2024-02-13 | 8.920 | 9.300 | 8.790 | 8.980 | 8.980 | 1,900,183 |
| 2024-02-12 | 8.160 | 8.850 | 8.020 | 8.810 | 8.810 | 1,209,440 |
| 2024-02-09 | 8.170 | 8.480 | 8.150 | 8.150 | 8.150 | 1,214,400 |
| 2024-02-08 | 7.460 | 8.570 | 7.350 | 8.300 | 8.300 | 5,803,967 |
| 2024-02-07 | 6.990 | 7.020 | 6.890 | 7.010 | 7.010 | 318,314 |
| 2024-02-06 | 6.990 | 7.070 | 6.920 | 7.020 | 7.020 | 202,077 |
| 2024-02-05 | 7.090 | 7.100 | 6.900 | 6.990 | 6.990 | 242,101 |
| 2024-02-02 | 7.160 | 7.200 | 6.960 | 7.050 | 7.050 | 215,420 |
| 2024-02-01 | 7.060 | 7.320 | 6.990 | 7.160 | 7.160 | 494,443 |
| 2024-01-31 | 7.100 | 7.120 | 6.780 | 7.090 | 7.090 | 522,085 |
| 2024-01-30 | 7.010 | 7.040 | 6.830 | 6.860 | 6.860 | 219,302 |
| 2024-01-29 | 7.140 | 7.190 | 6.970 | 7.010 | 7.010 | 176,528 |
| 2024-01-26 | 7.240 | 7.240 | 7.010 | 7.140 | 7.140 | 191,159 |
| 2024-01-25 | 7.200 | 7.440 | 7.070 | 7.100 | 7.100 | 204,830 |
| 2024-01-24 | 7.280 | 7.280 | 7.180 | 7.200 | 7.200 | 233,225 |
| 2024-01-23 | 7.120 | 7.410 | 7.110 | 7.270 | 7.270 | 188,430 |
| 2024-01-22 | 7.030 | 7.170 | 7.030 | 7.120 | 7.120 | 286,293 |
| 2024-01-19 | 7.020 | 7.070 | 6.920 | 6.990 | 6.990 | 173,479 |
| 2024-01-18 | 7.340 | 7.340 | 6.990 | 7.020 | 7.020 | 161,525 |
| 2024-01-17 | 7.180 | 7.320 | 6.990 | 7.010 | 7.010 | 369,445 |
| 2024-01-16 | 7.400 | 7.400 | 7.090 | 7.190 | 7.190 | 173,123 |
| 2024-01-15 | 7.240 | 7.360 | 7.180 | 7.220 | 7.220 | 388,736 |
| 2024-01-12 | 7.240 | 7.430 | 7.240 | 7.380 | 7.380 | 203,078 |
| 2024-01-11 | 7.280 | 7.410 | 7.220 | 7.240 | 7.240 | 154,104 |
| 2024-01-10 | 7.270 | 7.390 | 7.190 | 7.280 | 7.280 | 115,498 |
| 2024-01-09 | 7.290 | 7.510 | 7.140 | 7.250 | 7.250 | 300,713 |
| 2024-01-08 | 7.270 | 7.350 | 7.100 | 7.200 | 7.200 | 405,538 |
| 2024-01-05 | 7.360 | 7.360 | 7.180 | 7.270 | 7.270 | 272,519 |
| 2024-01-04 | 7.490 | 7.490 | 7.330 | 7.360 | 7.360 | 119,022 |
| 2024-01-03 | 7.750 | 7.750 | 7.420 | 7.460 | 7.460 | 205,539 |
| 2024-01-02 | 7.820 | 7.900 | 7.610 | 7.750 | 7.750 | 194,339 |
| 2023-12-29 | 8.000 | 8.100 | 7.710 | 7.800 | 7.800 | 294,061 |
| 2023-12-28 | 7.710 | 7.980 | 7.650 | 7.970 | 7.970 | 410,738 |
| 2023-12-27 | 7.400 | 7.740 | 7.400 | 7.700 | 7.700 | 494,278 |
| 2023-12-22 | 7.190 | 7.490 | 7.110 | 7.440 | 7.440 | 361,189 |
| 2023-12-21 | 7.310 | 7.310 | 7.170 | 7.190 | 7.190 | 141,356 |
| 2023-12-20 | 7.350 | 7.530 | 7.250 | 7.310 | 7.310 | 399,278 |
| 2023-12-19 | 7.490 | 7.700 | 7.340 | 7.380 | 7.380 | 613,785 |
| 2023-12-18 | 7.020 | 7.560 | 7.000 | 7.360 | 7.360 | 691,176 |
| 2023-12-15 | 7.540 | 7.540 | 6.730 | 7.030 | 7.030 | 2,189,904 |
| 2023-12-14 | 7.200 | 7.520 | 7.090 | 7.500 | 7.500 | 557,667 |
| 2023-12-13 | 7.000 | 7.120 | 6.960 | 7.040 | 7.040 | 248,693 |
| 2023-12-12 | 7.080 | 7.270 | 6.950 | 7.020 | 7.020 | 839,889 |
| 2023-12-11 | 7.070 | 7.150 | 6.850 | 6.960 | 6.960 | 418,416 |
| 2023-12-08 | 7.030 | 7.240 | 7.030 | 7.110 | 7.110 | 236,226 |
| 2023-12-07 | 7.170 | 7.260 | 7.020 | 7.130 | 7.130 | 253,821 |
| 2023-12-06 | 7.200 | 7.320 | 7.110 | 7.170 | 7.170 | 361,869 |
| 2023-12-05 | 7.370 | 7.410 | 7.050 | 7.200 | 7.200 | 299,081 |
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.