Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	17.543	17.792	16.965	16.965	14.975	184,388
2022-04-05	17.881	17.987	17.481	17.534	15.478	108,904
2022-04-04	17.516	17.881	17.214	17.881	15.783	168,872
2022-04-01	17.383	17.721	17.259	17.516	15.462	68,670
2022-03-31	17.712	17.827	17.241	17.383	15.344	124,004
2022-03-30	17.570	17.845	17.116	17.685	15.611	238,369
2022-03-29	17.561	17.685	17.214	17.552	15.493	180,771
2022-03-28	16.930	17.285	16.867	17.099	15.093	108,081
2022-03-25	16.814	17.054	16.725	16.867	14.889	100,744
2022-03-24	16.539	17.090	16.539	17.027	15.030	105,778
2022-03-23	16.983	17.099	16.530	16.832	14.858	325,199
2022-03-22	17.561	17.658	16.912	16.912	14.928	342,561
2022-03-21	17.969	17.969	17.383	17.650	15.579	191,467
2022-03-18	17.641	18.076	17.196	17.969	15.862	365,772
2022-03-17	16.992	17.481	16.992	17.445	15.399	394,759
2022-03-16	16.121	17.019	16.121	16.992	14.999	405,155
2022-03-15	15.934	16.299	15.446	16.085	14.199	350,027
2022-03-14	16.005	16.370	15.863	15.997	14.120	265,575
2022-03-11	15.508	16.272	15.454	16.005	14.128	408,493
2022-03-10	15.454	15.863	15.294	15.463	13.650	273,085
2022-03-09	14.930	15.854	14.841	15.454	13.642	293,295
2022-03-08	14.575	15.517	14.521	14.912	13.163	351,003
2022-03-07	15.081	15.339	14.406	14.966	13.210	674,963
2022-03-04	15.908	16.077	15.161	15.303	13.509	326,630
2022-03-03	16.450	16.619	15.810	15.828	13.971	156,884
2022-03-02	16.281	16.654	16.014	16.441	14.513	201,689
2022-03-01	16.885	17.081	16.245	16.654	14.701	253,745
2022-02-28	16.565	17.090	16.148	17.090	15.085	305,773
2022-02-25	16.281	16.663	16.148	16.565	14.622	322,860
2022-02-24	15.552	16.237	15.126	16.094	14.207	1,269,630
2022-02-23	16.583	17.081	16.574	16.583	14.638	679,653
2022-02-22	15.730	16.939	15.286	16.583	14.638	527,814
2022-02-21	16.565	16.601	15.819	15.979	14.105	480,032
2022-02-18	17.347	17.650	16.530	16.556	14.615	360,531
2022-02-17	18.041	18.112	17.152	17.196	15.179	827,984
2022-02-16	18.467	18.485	17.685	17.952	15.846	397,158
2022-02-15	17.952	18.485	17.516	18.112	15.987	703,336
2022-02-14	17.365	17.952	15.730	17.792	15.705	1,370,835
2022-02-11	19.551	19.907	17.383	17.383	15.344	3,801,050
2022-02-10	20.742	21.666	20.742	21.329	18.827	417,664
2022-02-09	20.884	21.773	20.884	21.044	18.576	119,507
2022-02-08	21.542	21.684	20.742	20.849	18.404	230,931
2022-02-07	21.595	21.809	21.364	21.542	19.015	136,564
2022-02-04	21.293	21.738	21.115	21.595	19.063	587,149
2022-02-03	21.897	21.897	21.115	21.311	18.811	258,081
2022-02-02	22.200	22.395	21.897	21.897	19.329	264,019
2022-02-01	21.791	22.057	21.418	21.702	19.157	276,214
2022-01-31	20.884	21.809	20.849	21.542	19.015	256,592
2022-01-28	21.027	21.044	20.529	20.849	18.404	152,451
2022-01-27	20.529	21.222	20.316	20.973	18.513	293,114
2022-01-26	20.173	20.991	20.049	20.742	18.309	324,594
2022-01-25	19.729	20.209	19.427	19.853	17.525	585,192
2022-01-24	20.724	20.760	19.125	19.196	16.944	742,380
2022-01-21	21.542	21.542	20.476	20.724	18.294	374,799
2022-01-20	20.973	21.755	20.618	21.578	19.047	534,587
2022-01-19	21.240	21.275	20.511	20.813	18.372	336,274
2022-01-18	20.351	21.666	20.120	21.240	18.749	618,229
2022-01-17	20.973	21.133	20.262	20.298	17.917	753,134
2022-01-14	20.813	20.813	19.996	20.262	17.886	303,986
2022-01-13	20.671	21.151	20.600	20.813	18.372	241,502

← NewerPage 20 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.