Pricer AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.495 | 4.690 | 4.490 | 4.650 | 4.650 | 310,902 |
| 2026-07-24 | 4.435 | 4.490 | 4.360 | 4.485 | 4.485 | 157,042 |
| 2026-07-23 | 4.425 | 4.475 | 4.360 | 4.460 | 4.460 | 206,175 |
| 2026-07-22 | 4.290 | 4.450 | 4.270 | 4.425 | 4.425 | 338,638 |
| 2026-07-21 | 4.250 | 4.370 | 4.205 | 4.285 | 4.285 | 118,894 |
| 2026-07-20 | 4.195 | 4.310 | 4.135 | 4.200 | 4.200 | 248,092 |
| 2026-07-17 | 4.150 | 4.375 | 4.075 | 4.175 | 4.175 | 357,242 |
| 2026-07-16 | 4.120 | 4.440 | 4.030 | 4.200 | 4.200 | 2,286,672 |
| 2026-07-15 | 3.325 | 3.590 | 3.325 | 3.450 | 3.450 | 306,262 |
| 2026-07-14 | 3.400 | 3.585 | 3.400 | 3.470 | 3.470 | 130,317 |
| 2026-07-13 | 3.400 | 3.460 | 3.400 | 3.400 | 3.400 | 18,819 |
| 2026-07-10 | 3.465 | 3.480 | 3.405 | 3.415 | 3.415 | 73,930 |
| 2026-07-09 | 3.510 | 3.520 | 3.405 | 3.465 | 3.465 | 123,807 |
| 2026-07-08 | 3.260 | 3.540 | 3.260 | 3.500 | 3.500 | 117,732 |
| 2026-07-07 | 3.200 | 3.360 | 3.200 | 3.330 | 3.330 | 54,314 |
| 2026-07-06 | 3.225 | 3.355 | 3.225 | 3.350 | 3.350 | 125,703 |
| 2026-07-03 | 3.210 | 3.375 | 3.210 | 3.255 | 3.255 | 250,752 |
| 2026-07-02 | 3.275 | 3.295 | 3.200 | 3.200 | 3.200 | 263,555 |
| 2026-07-01 | 3.400 | 3.400 | 3.270 | 3.275 | 3.275 | 307,438 |
| 2026-06-30 | 3.355 | 3.420 | 3.350 | 3.360 | 3.360 | 83,449 |
| 2026-06-29 | 3.355 | 3.420 | 3.325 | 3.345 | 3.345 | 79,564 |
| 2026-06-26 | 3.490 | 3.490 | 3.355 | 3.355 | 3.355 | 28,288 |
| 2026-06-25 | 3.325 | 3.495 | 3.325 | 3.490 | 3.490 | 69,528 |
| 2026-06-24 | 3.360 | 3.380 | 3.325 | 3.325 | 3.325 | 160,812 |
| 2026-06-23 | 3.410 | 3.480 | 3.345 | 3.450 | 3.450 | 62,803 |
| 2026-06-22 | 3.350 | 3.460 | 3.270 | 3.460 | 3.460 | 267,329 |
| 2026-06-18 | 3.680 | 3.680 | 3.335 | 3.350 | 3.350 | 176,170 |
| 2026-06-17 | 3.365 | 3.375 | 3.305 | 3.335 | 3.335 | 27,350 |
| 2026-06-16 | 3.450 | 3.495 | 3.315 | 3.315 | 3.315 | 136,350 |
| 2026-06-15 | 3.355 | 3.545 | 3.355 | 3.515 | 3.515 | 194,272 |
| 2026-06-12 | 3.440 | 3.460 | 3.340 | 3.355 | 3.355 | 45,693 |
| 2026-06-11 | 3.365 | 3.415 | 3.300 | 3.320 | 3.320 | 227,152 |
| 2026-06-10 | 3.430 | 3.435 | 3.350 | 3.400 | 3.400 | 107,897 |
| 2026-06-09 | 3.380 | 3.560 | 3.380 | 3.430 | 3.430 | 450,441 |
| 2026-06-08 | 3.500 | 3.500 | 3.380 | 3.400 | 3.400 | 321,745 |
| 2026-06-05 | 3.630 | 3.700 | 3.525 | 3.525 | 3.525 | 134,124 |
| 2026-06-04 | 3.650 | 3.765 | 3.625 | 3.675 | 3.675 | 104,925 |
| 2026-06-03 | 3.700 | 3.730 | 3.645 | 3.650 | 3.650 | 48,722 |
| 2026-06-02 | 3.700 | 3.790 | 3.700 | 3.710 | 3.710 | 68,852 |
| 2026-06-01 | 3.775 | 3.790 | 3.685 | 3.720 | 3.720 | 197,070 |
| 2026-05-29 | 3.965 | 3.965 | 3.710 | 3.710 | 3.710 | 478,774 |
| 2026-05-28 | 3.870 | 4.000 | 3.865 | 3.880 | 3.880 | 213,519 |
| 2026-05-27 | 3.785 | 3.955 | 3.745 | 3.870 | 3.870 | 293,316 |
| 2026-05-26 | 3.810 | 3.845 | 3.685 | 3.830 | 3.830 | 542,268 |
| 2026-05-25 | 3.720 | 3.830 | 3.720 | 3.810 | 3.810 | 69,932 |
| 2026-05-22 | 3.650 | 3.720 | 3.650 | 3.715 | 3.715 | 125,528 |
| 2026-05-21 | 3.655 | 3.710 | 3.615 | 3.615 | 3.615 | 153,725 |
| 2026-05-20 | 3.670 | 3.740 | 3.625 | 3.680 | 3.680 | 125,306 |
| 2026-05-19 | 3.650 | 3.775 | 3.635 | 3.660 | 3.660 | 470,294 |
| 2026-05-18 | 3.740 | 3.745 | 3.640 | 3.695 | 3.695 | 323,033 |
| 2026-05-15 | 3.830 | 3.920 | 3.705 | 3.740 | 3.740 | 470,867 |
| 2026-05-13 | 3.880 | 3.920 | 3.830 | 3.830 | 3.830 | 70,803 |
| 2026-05-12 | 3.810 | 3.920 | 3.810 | 3.905 | 3.905 | 144,751 |
| 2026-05-11 | 3.875 | 3.935 | 3.805 | 3.925 | 3.925 | 178,934 |
| 2026-05-08 | 3.800 | 3.900 | 3.775 | 3.875 | 3.875 | 91,842 |
| 2026-05-07 | 3.775 | 3.880 | 3.770 | 3.850 | 3.850 | 113,639 |
| 2026-05-06 | 3.730 | 3.885 | 3.720 | 3.830 | 3.830 | 300,207 |
| 2026-05-05 | 3.825 | 3.825 | 3.730 | 3.780 | 3.780 | 89,088 |
| 2026-05-04 | 3.790 | 3.835 | 3.740 | 3.770 | 3.770 | 350,982 |
| 2026-04-30 | 3.955 | 3.955 | 3.775 | 3.795 | 3.795 | 227,140 |
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.