Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	14.406	15.108	14.406	15.072	14.284	99,806
2022-07-05	14.539	14.903	14.424	14.548	13.787	88,317
2022-07-04	14.397	14.957	14.397	14.521	13.762	81,951
2022-07-01	13.686	14.575	13.437	14.397	13.644	180,720
2022-06-30	13.979	13.979	13.668	13.686	12.970	90,828
2022-06-29	14.166	14.166	13.757	13.979	13.248	78,127
2022-06-28	13.864	14.610	13.837	14.175	13.433	184,761
2022-06-27	13.775	14.388	13.650	13.881	13.155	65,112
2022-06-23	13.908	13.908	13.384	13.597	12.886	114,013
2022-06-22	13.979	13.979	13.268	13.730	13.012	147,277
2022-06-21	14.077	14.210	13.828	13.979	13.248	75,606
2022-06-20	14.210	14.210	13.881	14.077	13.341	72,125
2022-06-17	13.899	14.335	13.810	13.908	13.181	133,623
2022-06-16	15.010	15.010	13.739	14.059	13.324	145,469
2022-06-15	14.815	14.815	14.139	14.335	13.585	56,754
2022-06-14	14.966	15.046	14.219	14.219	13.475	153,265
2022-06-13	14.415	15.090	14.272	14.957	14.175	164,639
2022-06-10	15.072	15.072	14.521	14.521	13.762	147,885
2022-06-09	15.534	15.570	15.072	15.072	14.284	325,545
2022-06-08	14.575	15.819	14.219	15.339	14.537	408,654
2022-06-07	14.486	14.557	14.068	14.157	13.417	214,707
2022-06-03	15.108	15.152	14.086	14.219	13.475	220,796
2022-06-02	14.708	14.966	14.477	14.966	14.183	161,663
2022-06-01	14.841	15.215	14.477	14.708	13.939	760,194
2022-05-31	15.410	15.499	14.823	14.823	14.048	309,421
2022-05-30	14.841	15.410	14.841	15.108	14.318	243,406
2022-05-27	14.308	15.152	14.308	14.681	13.913	333,544
2022-05-25	14.255	14.646	14.139	14.308	13.560	161,106
2022-05-24	14.628	14.664	14.228	14.255	13.509	153,406
2022-05-23	15.170	15.188	14.548	14.628	13.863	242,073
2022-05-20	15.694	15.845	15.170	15.170	14.377	217,756
2022-05-19	15.072	15.632	14.903	15.632	14.815	151,577
2022-05-18	15.108	15.677	15.072	15.072	14.284	265,965
2022-05-17	15.303	15.748	15.019	15.108	14.318	121,046
2022-05-16	14.672	15.410	14.521	15.303	14.503	107,036
2022-05-13	14.432	14.752	14.059	14.752	13.981	177,048
2022-05-12	14.432	14.521	14.050	14.432	13.678	147,596
2022-05-11	13.810	14.646	13.810	14.584	12.873	277,004
2022-05-10	14.237	14.592	13.793	13.793	12.175	173,646
2022-05-09	14.832	14.832	13.988	14.210	12.544	122,704
2022-05-06	14.397	14.681	14.281	14.352	12.669	121,838
2022-05-05	15.108	15.534	14.281	14.308	12.630	163,785
2022-05-04	14.272	14.895	14.272	14.735	13.006	146,986
2022-05-03	13.606	14.361	13.606	14.272	12.599	118,739
2022-05-02	14.006	14.033	13.659	13.704	12.096	134,451
2022-04-29	13.357	14.201	13.357	13.935	12.300	346,761
2022-04-28	13.739	14.121	13.322	13.322	11.759	462,768
2022-04-27	14.797	14.806	13.562	13.739	12.128	745,455
2022-04-26	15.472	15.579	14.735	14.806	13.069	269,053
2022-04-25	15.925	15.925	15.170	15.543	13.720	201,446
2022-04-22	15.650	15.748	15.250	15.401	13.595	118,812
2022-04-21	15.268	15.872	15.268	15.472	13.658	105,602
2022-04-20	16.165	16.165	15.232	15.259	13.469	87,266
2022-04-19	15.845	16.263	15.552	15.579	13.752	131,083
2022-04-14	16.005	16.352	15.837	15.845	13.987	69,332
2022-04-13	15.383	15.925	15.259	15.739	13.893	179,675
2022-04-12	15.188	15.552	15.188	15.401	13.595	168,015
2022-04-11	15.366	15.472	15.081	15.215	13.430	185,878
2022-04-08	14.655	15.543	14.495	15.383	13.579	428,294
2022-04-07	16.965	17.463	14.575	14.664	12.944	1,256,301

← NewerPage 19 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.