Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	13.553	13.677	12.939	13.330	13.330	123,474
2023-03-16	14.210	14.210	13.375	13.588	13.588	107,705
2023-03-15	13.855	13.855	13.348	13.544	13.544	156,416
2023-03-14	13.793	14.139	13.793	13.855	13.855	245,083
2023-03-13	14.237	14.344	13.713	13.864	13.864	402,444
2023-03-10	14.690	14.823	13.935	14.228	14.228	342,522
2023-03-09	14.886	15.143	14.832	14.948	14.948	442,370
2023-03-08	14.664	14.779	14.619	14.655	14.655	64,867
2023-03-07	15.081	15.081	14.823	14.850	14.850	89,562
2023-03-06	15.135	15.286	14.930	15.090	15.090	68,069
2023-03-03	15.143	15.277	15.001	15.108	15.108	40,478
2023-03-02	14.806	15.197	14.690	15.099	15.099	109,310
2023-03-01	15.028	15.321	14.815	14.815	14.815	116,818
2023-02-28	15.241	15.357	14.939	15.321	15.321	90,970
2023-02-27	14.930	15.366	14.930	15.241	15.241	123,488
2023-02-24	15.286	15.357	15.046	15.055	15.055	81,164
2023-02-23	15.197	15.374	15.108	15.241	15.241	59,065
2023-02-22	15.241	15.366	14.921	15.055	15.055	181,582
2023-02-21	15.534	15.534	15.286	15.374	15.374	93,953
2023-02-20	15.650	15.650	15.374	15.534	15.534	93,052
2023-02-17	15.543	15.730	15.392	15.650	15.650	100,567
2023-02-16	15.552	15.908	15.428	15.650	15.650	588,717
2023-02-15	15.579	15.739	15.392	15.561	15.561	101,149
2023-02-14	16.059	16.059	15.606	15.606	15.606	105,490
2023-02-13	15.872	16.174	15.783	16.059	16.059	93,466
2023-02-10	16.885	16.885	15.819	15.863	15.863	596,349
2023-02-09	16.032	16.352	15.961	16.325	16.325	141,866
2023-02-08	16.245	16.361	15.863	16.032	16.032	100,284
2023-02-07	15.979	16.174	15.934	16.121	16.121	111,824
2023-02-06	15.970	16.077	15.863	16.005	16.005	62,154
2023-02-03	16.130	16.192	15.934	16.005	16.005	107,242
2023-02-02	16.352	16.379	16.112	16.228	16.228	114,813
2023-02-01	16.228	16.405	16.103	16.228	16.228	119,088
2023-01-31	15.943	16.352	15.837	16.228	16.228	210,248
2023-01-30	15.917	15.997	15.819	15.943	15.943	303,187
2023-01-27	15.872	16.085	15.837	15.979	15.979	69,338
2023-01-26	15.863	16.059	15.810	15.854	15.854	19,265
2023-01-25	15.979	16.077	15.774	15.934	15.934	80,645
2023-01-24	15.952	15.988	15.783	15.988	15.988	59,070
2023-01-23	16.041	16.192	15.774	15.952	15.952	213,789
2023-01-20	15.392	16.441	15.392	16.023	16.023	406,301
2023-01-19	15.739	15.801	15.294	15.321	15.321	84,020
2023-01-18	15.623	15.890	15.552	15.837	15.837	97,997
2023-01-17	15.783	15.783	15.481	15.623	15.623	1,405,782
2023-01-16	15.872	15.961	15.552	15.783	15.783	118,015
2023-01-13	15.463	15.463	15.117	15.348	15.348	419,723
2023-01-12	15.321	15.508	14.699	15.232	15.232	263,711
2023-01-11	15.374	15.659	15.303	15.303	15.303	67,150
2023-01-10	15.330	15.552	15.179	15.463	15.463	71,247
2023-01-09	15.117	15.641	15.117	15.330	15.330	156,923
2023-01-05	14.886	15.090	14.877	15.028	15.028	48,235
2023-01-04	15.108	15.206	14.877	15.010	15.010	73,583
2023-01-03	14.877	15.277	14.877	15.143	15.143	85,353
2023-01-02	14.539	14.948	14.495	14.868	14.868	90,876
2022-12-30	14.752	14.770	14.504	14.539	14.539	76,896
2022-12-29	14.664	14.859	14.379	14.752	14.752	131,304
2022-12-28	14.868	15.090	14.477	14.690	14.690	181,531
2022-12-27	14.815	15.099	14.699	14.850	14.850	81,479
2022-12-23	14.930	15.135	14.752	14.815	14.815	45,235
2022-12-22	14.948	15.312	14.717	14.912	14.912	103,344

← NewerPage 16 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.