Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	7.500	7.690	7.300	7.370	7.370	344,682
2023-12-01	7.360	7.680	7.350	7.420	7.420	240,148
2023-11-30	7.370	7.400	7.280	7.330	7.330	86,067
2023-11-29	7.180	7.420	7.180	7.370	7.370	147,879
2023-11-28	7.260	7.390	7.130	7.200	7.200	290,826
2023-11-27	7.290	7.460	7.250	7.350	7.350	141,750
2023-11-24	7.370	7.410	7.240	7.380	7.380	166,925
2023-11-23	7.010	7.410	7.010	7.340	7.340	291,716
2023-11-22	7.010	7.110	6.930	7.010	7.010	223,472
2023-11-21	7.560	7.560	6.960	6.960	6.960	528,811
2023-11-20	7.680	7.740	7.470	7.560	7.560	244,442
2023-11-17	7.260	7.630	7.180	7.560	7.560	347,671
2023-11-16	7.000	7.250	6.990	7.170	7.170	394,717
2023-11-15	7.060	7.250	7.000	7.160	7.160	164,998
2023-11-14	6.650	7.090	6.570	7.060	7.060	384,073
2023-11-13	7.090	7.130	6.690	6.690	6.690	404,792
2023-11-10	7.050	7.330	7.020	7.030	7.030	141,826
2023-11-09	7.090	7.350	7.080	7.200	7.200	339,417
2023-11-08	7.350	7.350	7.000	7.090	7.090	153,343
2023-11-07	7.310	7.360	7.170	7.190	7.190	162,202
2023-11-06	7.140	7.300	7.070	7.300	7.300	348,738
2023-11-03	6.570	7.160	6.570	7.140	7.140	684,334
2023-11-02	6.570	6.860	6.570	6.700	6.700	285,725
2023-11-01	6.580	6.700	6.480	6.570	6.570	331,127
2023-10-31	6.610	6.720	6.300	6.520	6.520	327,626
2023-10-30	7.180	7.180	6.600	6.610	6.610	516,639
2023-10-27	7.060	7.290	6.970	7.180	7.180	302,407
2023-10-26	6.610	7.500	6.050	7.320	7.320	2,011,690
2023-10-25	7.300	7.500	7.300	7.370	7.370	521,843
2023-10-24	7.000	7.310	6.880	7.240	7.240	583,847
2023-10-23	7.190	7.190	6.850	6.960	6.960	288,806
2023-10-20	7.280	7.280	7.020	7.060	7.060	239,423
2023-10-19	7.150	7.200	7.060	7.100	7.100	218,034
2023-10-18	7.150	7.200	7.050	7.140	7.140	268,360
2023-10-17	7.230	7.230	7.080	7.100	7.100	164,303
2023-10-16	7.300	7.300	7.110	7.230	7.230	133,678
2023-10-13	7.650	7.650	7.250	7.300	7.300	200,889
2023-10-12	7.360	7.910	7.360	7.590	7.590	383,096
2023-10-11	7.410	7.850	7.410	7.450	7.450	194,098
2023-10-10	7.080	7.520	7.080	7.410	7.410	591,153
2023-10-09	7.300	7.310	7.080	7.080	7.080	526,257
2023-10-06	7.630	7.750	7.020	7.300	7.300	1,009,484
2023-10-05	7.730	7.910	7.600	7.610	7.610	65,345
2023-10-04	8.010	8.010	7.700	7.700	7.700	652,847
2023-10-03	8.070	8.250	8.000	8.020	8.020	101,103
2023-10-02	8.090	8.270	8.090	8.270	8.270	191,521
2023-09-29	8.040	8.350	8.040	8.090	8.090	164,802
2023-09-28	8.000	8.110	8.000	8.060	8.060	97,011
2023-09-27	8.120	8.120	8.000	8.010	8.010	328,764
2023-09-26	8.010	8.140	8.000	8.000	8.000	560,864
2023-09-25	8.190	8.190	8.000	8.000	8.000	420,531
2023-09-22	8.280	8.280	8.000	8.130	8.130	442,076
2023-09-21	8.010	8.490	8.000	8.280	8.280	290,307
2023-09-20	8.010	8.080	8.000	8.000	8.000	32,478
2023-09-19	8.010	8.090	8.000	8.000	8.000	63,886
2023-09-18	8.010	8.100	8.000	8.030	8.030	86,854
2023-09-15	8.120	8.190	8.000	8.010	8.010	328,913
2023-09-14	8.100	8.220	8.100	8.100	8.100	99,435
2023-09-13	8.100	8.190	8.000	8.120	8.120	50,212
2023-09-12	8.500	8.580	8.060	8.080	8.080	99,614

← NewerPage 13 of 21 · 1,257 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.