Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	15.970	15.970	15.126	15.223	14.427	32,307
2022-09-27	15.072	16.423	15.072	15.410	14.604	78,994
2022-09-26	15.508	15.508	15.019	15.019	14.233	137,291
2022-09-23	15.294	15.588	14.930	15.508	14.697	158,283
2022-09-22	15.250	15.294	15.001	15.294	14.495	29,910
2022-09-21	15.001	15.339	15.001	15.250	14.452	53,347
2022-09-20	14.992	15.419	14.992	15.001	14.217	40,836
2022-09-19	14.841	15.108	14.752	14.992	14.208	33,629
2022-09-16	14.930	15.019	14.672	14.948	14.166	42,283
2022-09-15	15.357	15.845	15.108	15.223	14.427	37,903
2022-09-14	15.801	15.801	15.303	15.357	14.554	68,482
2022-09-13	15.508	15.908	15.366	15.801	14.975	242,549
2022-09-12	15.490	15.526	15.250	15.517	14.705	82,860
2022-09-09	14.664	15.321	14.317	15.215	14.419	128,548
2022-09-08	14.530	14.610	14.272	14.548	13.787	129,203
2022-09-07	14.219	14.664	14.219	14.530	13.770	434,952
2022-09-06	15.019	15.037	14.592	14.717	13.947	37,461
2022-09-05	15.765	15.765	14.521	15.019	14.233	77,150
2022-09-02	14.850	15.259	14.841	15.259	14.461	111,815
2022-09-01	15.401	15.401	14.841	15.161	14.368	81,522
2022-08-31	14.797	15.401	14.797	15.401	14.596	86,794
2022-08-30	15.019	15.108	14.752	14.752	13.981	28,111
2022-08-29	14.823	15.081	14.557	15.019	14.233	318,892
2022-08-26	15.526	15.526	14.788	14.788	14.015	56,281
2022-08-25	15.277	15.374	15.055	15.223	14.427	51,093
2022-08-24	15.055	15.286	14.930	15.170	14.377	44,114
2022-08-23	15.108	15.277	14.895	15.055	14.267	55,907
2022-08-22	15.552	15.765	14.930	14.930	14.149	104,263
2022-08-19	15.917	15.917	15.552	15.552	14.739	61,894
2022-08-18	16.308	16.308	15.917	15.917	15.084	55,543
2022-08-17	16.023	16.343	16.023	16.272	15.421	121,019
2022-08-16	15.908	16.219	15.721	15.890	15.059	222,848
2022-08-15	16.228	16.548	15.694	15.748	14.924	244,356
2022-08-12	15.597	16.254	15.534	16.228	15.379	134,189
2022-08-11	16.165	16.352	15.677	15.677	14.857	197,681
2022-08-10	15.668	16.165	15.552	16.165	15.320	91,620
2022-08-09	15.917	16.290	15.668	15.668	14.848	133,577
2022-08-08	16.556	16.663	15.908	15.925	15.093	181,589
2022-08-05	16.654	16.947	16.352	16.556	15.691	63,419
2022-08-04	17.250	17.250	16.548	16.654	15.783	94,037
2022-08-03	17.321	17.321	16.441	16.468	15.606	215,623
2022-08-02	17.703	17.703	16.956	17.161	16.263	69,245
2022-08-01	17.507	17.774	17.232	17.330	16.423	81,064
2022-07-29	17.641	17.765	17.232	17.561	16.642	129,529
2022-07-28	16.263	17.898	16.254	17.507	16.592	433,888
2022-07-27	15.979	16.432	15.712	16.263	15.413	119,729
2022-07-26	16.352	16.352	15.908	15.917	15.084	93,086
2022-07-25	15.801	16.352	15.606	16.352	15.497	242,100
2022-07-22	15.863	15.872	15.410	15.801	14.975	131,745
2022-07-21	15.099	15.943	14.930	15.748	14.924	306,234
2022-07-20	15.374	15.552	15.072	15.143	14.351	178,887
2022-07-19	15.366	15.446	15.108	15.374	14.570	85,435
2022-07-18	15.108	15.526	14.948	15.108	14.318	69,452
2022-07-15	14.797	15.179	14.477	14.832	14.057	54,149
2022-07-14	14.957	15.268	14.344	14.601	13.838	104,722
2022-07-13	15.170	15.472	14.806	14.957	14.175	70,617
2022-07-12	15.117	15.366	14.806	15.170	14.377	44,438
2022-07-11	15.206	15.481	14.859	15.117	14.326	79,770
2022-07-08	15.152	15.348	15.019	15.206	14.410	92,394
2022-07-07	14.975	15.241	14.868	15.152	14.360	106,904

← NewerPage 18 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.