Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	5.688	5.892	5.688	5.857	5.857	250,852
2023-06-15	5.768	5.848	5.652	5.652	5.652	219,762
2023-06-14	5.617	5.874	5.599	5.723	5.723	729,233
2023-06-13	5.768	5.794	5.590	5.634	5.634	339,116
2023-06-12	5.954	6.052	5.768	5.768	5.768	207,761
2023-06-09	5.954	5.990	5.839	5.928	5.928	768,759
2023-06-08	6.150	6.203	5.954	5.990	5.990	176,020
2023-06-07	6.274	6.336	6.105	6.123	6.123	146,451
2023-06-05	6.221	6.319	6.105	6.230	6.230	261,631
2023-06-02	6.194	6.372	6.194	6.328	6.328	163,316
2023-06-01	6.585	6.719	6.185	6.194	6.194	863,813
2023-05-31	6.852	6.861	6.532	6.559	6.559	289,728
2023-05-30	6.879	7.074	6.772	6.896	6.896	210,262
2023-05-29	6.914	7.021	6.745	6.745	6.745	121,739
2023-05-26	6.763	6.923	6.621	6.852	6.852	171,976
2023-05-25	6.887	6.994	6.674	6.763	6.763	292,578
2023-05-24	6.799	6.967	6.532	6.887	6.887	402,714
2023-05-23	6.799	6.807	6.612	6.692	6.692	311,083
2023-05-22	6.825	6.852	6.665	6.763	6.763	580,163
2023-05-19	7.021	7.163	6.834	6.843	6.843	189,693
2023-05-17	6.932	6.941	6.816	6.941	6.941	86,862
2023-05-16	6.879	6.950	6.736	6.950	6.950	179,884
2023-05-15	6.843	7.021	6.745	6.870	6.870	372,256
2023-05-12	6.825	6.967	6.754	6.905	6.905	480,689
2023-05-11	7.047	7.092	6.825	6.825	6.825	235,518
2023-05-10	7.287	7.287	6.932	7.021	7.021	250,607
2023-05-09	7.510	7.536	7.065	7.136	7.136	586,335
2023-05-08	7.821	7.981	7.510	7.510	7.510	424,062
2023-05-05	7.998	8.229	7.785	7.785	7.785	481,922
2023-05-04	8.087	8.327	7.749	7.909	7.909	449,344
2023-05-03	7.865	8.158	7.643	8.087	8.087	698,665
2023-05-02	8.887	8.887	7.936	7.936	7.936	1,890,033
2023-04-28	10.682	10.682	9.118	9.331	9.331	1,867,473
2023-04-27	12.246	12.335	11.997	12.211	12.211	161,705
2023-04-26	12.602	12.851	12.264	12.335	12.335	172,379
2023-04-25	12.228	12.797	12.228	12.602	12.602	247,490
2023-04-24	12.442	12.460	11.944	12.353	12.353	224,606
2023-04-21	12.495	12.531	11.766	11.766	11.766	324,121
2023-04-20	11.571	12.993	11.535	12.495	12.495	553,646
2023-04-19	11.678	11.926	11.589	11.589	11.589	140,587
2023-04-18	11.766	11.944	11.678	11.820	11.820	183,256
2023-04-17	12.069	12.104	11.749	11.749	11.749	129,649
2023-04-14	11.944	12.264	11.944	12.104	12.104	81,873
2023-04-13	11.909	12.122	11.837	11.873	11.873	64,881
2023-04-12	11.855	11.997	11.553	11.944	11.944	150,162
2023-04-11	12.424	12.424	11.855	11.855	11.855	210,908
2023-04-06	12.015	12.442	11.926	12.424	12.424	48,166
2023-04-05	12.122	12.157	11.731	11.997	11.997	271,171
2023-04-04	12.797	12.868	12.157	12.157	12.157	254,777
2023-04-03	12.868	13.064	12.762	12.762	12.762	99,727
2023-03-31	13.277	13.277	12.806	13.064	13.064	91,745
2023-03-30	12.495	13.188	12.495	13.099	13.099	110,989
2023-03-29	12.531	12.735	12.531	12.637	12.637	94,056
2023-03-28	12.815	12.948	12.460	12.477	12.477	81,756
2023-03-27	12.611	12.904	12.611	12.815	12.815	131,801
2023-03-24	12.851	12.851	12.442	12.477	12.477	213,784
2023-03-23	12.602	12.895	12.575	12.815	12.815	130,869
2023-03-22	12.886	12.993	12.602	12.602	12.602	128,512
2023-03-21	12.993	13.330	12.797	12.886	12.886	127,033
2023-03-20	13.304	13.304	12.939	13.011	13.011	149,222

← NewerPage 15 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.