Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	14.948	15.312	14.717	14.912	14.912	103,344
2022-12-21	15.988	15.988	14.619	14.859	14.859	43,330
2022-12-20	14.495	15.010	14.495	14.717	14.717	94,222
2022-12-19	15.428	15.428	14.939	14.957	14.957	118,702
2022-12-16	16.245	16.245	15.374	15.437	15.437	89,831
2022-12-15	16.245	16.245	15.890	16.139	16.139	161,708
2022-12-14	15.792	16.316	15.765	16.219	16.219	138,066
2022-12-13	15.908	15.979	15.712	15.792	15.792	145,854
2022-12-12	15.819	15.908	15.748	15.908	15.908	282,236
2022-12-09	16.068	16.068	15.765	15.819	15.819	154,570
2022-12-08	15.712	15.961	15.490	15.828	15.828	91,027
2022-12-07	15.641	15.908	15.374	15.712	15.712	144,803
2022-12-06	16.352	16.423	15.650	15.686	15.686	198,480
2022-12-05	16.885	17.223	16.219	16.272	16.272	1,048,629
2022-12-02	15.765	15.765	15.481	15.561	15.561	48,923
2022-12-01	15.970	15.970	15.508	15.632	15.632	58,422
2022-11-30	15.552	15.988	15.374	15.499	15.499	187,405
2022-11-29	15.641	15.703	15.392	15.543	15.543	67,434
2022-11-28	15.330	15.650	15.241	15.552	15.552	103,122
2022-11-25	15.321	15.330	15.108	15.330	15.330	83,842
2022-11-24	15.374	15.552	14.983	15.241	15.241	119,202
2022-11-23	15.357	15.543	15.268	15.383	15.383	56,499
2022-11-22	15.552	15.552	15.374	15.472	15.472	47,484
2022-11-21	15.481	15.552	15.108	15.552	15.552	138,610
2022-11-18	15.721	15.721	15.374	15.490	15.490	85,663
2022-11-17	15.241	16.068	15.215	15.810	15.810	147,757
2022-11-16	15.819	16.085	15.641	16.014	16.014	355,803
2022-11-15	15.650	15.890	15.552	15.854	15.854	1,113,487
2022-11-14	15.908	15.908	15.588	15.650	15.650	49,891
2022-11-11	15.917	16.192	15.908	15.943	15.943	87,299
2022-11-10	15.961	16.139	15.561	16.014	16.014	187,347
2022-11-09	15.908	16.121	15.623	15.828	15.828	169,160
2022-11-08	15.997	16.121	15.908	15.908	15.908	200,403
2022-11-07	15.997	16.005	15.783	15.988	15.988	504,144
2022-11-04	15.908	15.988	15.703	15.970	15.970	48,211
2022-11-03	15.970	16.121	15.677	15.908	15.908	646,028
2022-11-02	16.388	16.388	15.970	15.970	15.970	149,260
2022-11-01	16.992	17.010	16.841	16.992	16.103	102,638
2022-10-31	16.921	16.992	16.796	16.992	16.103	83,132
2022-10-28	16.885	16.930	16.628	16.921	16.036	109,878
2022-10-27	17.081	17.081	16.592	16.876	15.994	82,926
2022-10-26	16.876	16.885	16.245	16.592	15.724	98,402
2022-10-25	16.663	17.054	16.619	16.770	15.893	44,874
2022-10-24	16.974	17.276	16.663	16.663	15.792	78,118
2022-10-21	16.876	17.072	16.716	17.027	16.137	24,246
2022-10-20	17.427	17.427	16.556	16.885	16.002	68,157
2022-10-19	17.027	17.285	16.930	16.965	16.078	53,036
2022-10-18	17.392	17.392	17.152	17.259	16.356	49,723
2022-10-17	17.267	17.436	16.885	17.392	16.482	120,112
2022-10-14	17.596	17.658	17.241	17.267	16.364	128,635
2022-10-13	17.312	17.330	17.152	17.259	16.356	364,059
2022-10-12	16.983	17.321	16.983	17.214	16.314	22,484
2022-10-11	17.330	17.330	16.441	16.939	16.053	108,390
2022-10-10	17.587	17.587	17.330	17.338	16.432	75,096
2022-10-07	17.250	17.507	17.107	17.418	16.507	260,961
2022-10-06	16.725	17.294	16.494	17.232	16.331	94,728
2022-10-05	16.530	16.708	16.263	16.485	15.623	409,575
2022-10-04	15.997	16.770	15.997	16.530	15.665	71,638
2022-10-03	15.606	17.179	15.206	16.068	15.227	159,258
2022-09-30	15.197	15.641	15.179	15.641	14.823	40,981

← NewerPage 17 of 21 · 1,258 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.