Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	8.210	8.620	8.200	8.390	8.390	303,093
2023-09-08	8.010	8.100	8.000	8.100	8.100	149,540
2023-09-07	8.020	8.080	8.000	8.010	8.010	455,588
2023-09-06	8.030	8.140	8.000	8.020	8.020	260,717
2023-09-05	8.010	8.060	8.000	8.000	8.000	177,759
2023-09-04	8.150	8.230	8.010	8.010	8.010	69,397
2023-09-01	8.160	8.230	8.040	8.130	8.130	165,655
2023-08-31	8.110	8.250	8.020	8.160	8.160	122,823
2023-08-30	8.200	8.400	8.070	8.120	8.120	258,460
2023-08-29	8.000	8.230	8.000	8.170	8.170	97,166
2023-08-28	8.030	8.120	7.940	8.000	8.000	217,048
2023-08-25	8.110	8.180	8.000	8.060	8.060	272,352
2023-08-24	8.110	8.340	8.030	8.090	8.090	357,626
2023-08-23	8.100	8.500	8.000	8.110	8.110	1,159,398
2023-08-22	7.600	8.230	7.490	8.160	8.160	614,893
2023-08-21	7.620	7.620	7.370	7.470	7.470	162,711
2023-08-18	7.640	7.920	7.450	7.670	7.670	660,719
2023-08-17	7.580	7.910	7.300	7.800	7.800	697,845
2023-08-16	7.150	7.650	7.070	7.580	7.580	591,222
2023-08-15	7.020	7.280	7.000	7.130	7.130	490,399
2023-08-14	7.090	7.190	6.600	7.010	7.010	636,131
2023-08-11	7.570	7.600	7.000	7.080	7.080	727,467
2023-08-10	7.970	8.010	7.270	7.330	7.330	390,519
2023-08-09	8.060	8.360	7.940	7.960	7.960	360,955
2023-08-08	8.158	8.158	7.909	8.007	8.007	592,616
2023-08-07	7.012	8.176	7.012	7.945	7.945	1,537,382
2023-08-04	7.056	7.403	7.056	7.350	7.350	422,719
2023-08-03	7.039	7.039	6.941	6.985	6.985	366,281
2023-08-02	6.825	7.110	6.692	7.039	7.039	423,178
2023-08-01	7.101	7.101	6.745	6.932	6.932	206,496
2023-07-31	7.110	7.118	6.941	7.039	7.039	68,997
2023-07-28	7.243	7.341	7.083	7.110	7.110	125,557
2023-07-27	7.110	7.287	7.021	7.243	7.243	95,189
2023-07-26	6.950	7.092	6.887	7.030	7.030	127,742
2023-07-25	7.198	7.198	7.021	7.065	7.065	101,850
2023-07-24	7.110	7.198	6.950	7.190	7.190	229,432
2023-07-21	6.727	7.163	6.639	7.021	7.021	263,961
2023-07-20	6.532	7.003	6.532	6.719	6.719	279,598
2023-07-19	6.612	6.754	6.496	6.496	6.496	161,551
2023-07-18	6.248	6.656	6.185	6.603	6.603	458,329
2023-07-17	6.399	6.470	6.194	6.248	6.248	219,139
2023-07-14	6.692	6.745	6.399	6.399	6.399	207,069
2023-07-13	6.887	6.905	6.683	6.692	6.692	123,097
2023-07-12	6.843	6.994	6.825	6.887	6.887	175,894
2023-07-11	6.816	7.012	6.736	6.754	6.754	167,961
2023-07-10	6.647	6.843	6.576	6.790	6.790	100,328
2023-07-07	6.621	6.754	6.621	6.647	6.647	189,098
2023-07-06	6.514	6.701	6.496	6.603	6.603	171,672
2023-07-05	6.470	6.656	6.399	6.514	6.514	220,841
2023-07-04	6.319	6.470	6.256	6.461	6.461	125,939
2023-07-03	6.345	6.399	6.114	6.221	6.221	294,356
2023-06-30	5.785	6.923	5.785	6.345	6.345	877,175
2023-06-29	5.928	5.928	5.625	5.679	5.679	183,528
2023-06-28	6.034	6.132	5.741	5.759	5.759	278,302
2023-06-27	6.159	6.159	5.741	6.034	6.034	261,280
2023-06-26	5.732	5.999	5.732	5.945	5.945	212,303
2023-06-22	5.554	5.759	5.474	5.643	5.643	223,636
2023-06-21	5.439	5.590	5.394	5.563	5.563	303,195
2023-06-20	5.474	5.768	5.412	5.439	5.439	688,551
2023-06-19	5.857	5.857	5.474	5.474	5.474	527,286

← NewerPage 14 of 22 · 1,262 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.