Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	20.813	20.938	20.440	20.671	18.247	143,084
2022-01-11	20.529	21.044	20.333	20.778	18.341	272,771
2022-01-10	21.329	21.329	20.422	20.618	18.200	268,044
2022-01-07	21.915	22.022	21.329	21.329	18.827	261,566
2022-01-05	21.862	22.217	21.844	22.146	19.549	120,323
2022-01-04	22.502	22.608	21.844	21.844	19.282	225,963
2022-01-03	21.773	22.502	21.649	22.502	19.863	241,417
2021-12-30	21.773	21.969	21.542	21.773	19.219	134,265
2021-12-29	21.560	21.773	21.435	21.773	19.219	190,087
2021-12-28	21.755	21.826	21.453	21.506	18.984	183,889
2021-12-27	21.595	21.826	21.560	21.755	19.204	238,735
2021-12-23	21.062	21.595	21.062	21.595	19.063	257,349
2021-12-22	20.458	21.169	20.458	21.062	18.592	237,248
2021-12-21	20.173	20.689	20.120	20.458	18.058	225,563
2021-12-20	20.778	20.796	20.049	20.049	17.698	223,837
2021-12-17	20.529	20.671	20.209	20.636	18.215	244,913
2021-12-16	20.245	20.884	20.245	20.600	18.184	356,720
2021-12-15	20.049	20.440	19.853	20.049	17.698	377,673
2021-12-14	20.493	20.742	20.156	20.227	17.854	328,296
2021-12-13	20.796	21.115	20.511	20.600	18.184	391,339
2021-12-10	20.760	21.293	20.529	20.831	18.388	284,742
2021-12-09	20.973	21.115	20.458	20.920	18.466	588,188
2021-12-08	21.382	21.702	20.831	20.902	18.451	357,398
2021-12-07	20.707	21.400	20.707	21.311	18.811	774,335
2021-12-06	21.435	21.666	20.476	20.707	18.278	503,833
2021-12-03	22.662	22.662	21.329	21.418	18.906	347,559
2021-12-02	22.999	23.195	22.182	22.626	19.972	494,080
2021-12-01	22.324	23.035	22.129	22.999	20.302	267,246
2021-11-30	22.413	22.697	21.969	22.342	19.721	366,589
2021-11-29	21.773	22.520	21.542	22.413	19.784	830,388
2021-11-26	22.928	22.928	21.755	21.773	19.219	350,505
2021-11-25	23.071	23.355	22.395	23.177	20.459	426,705
2021-11-24	22.768	23.017	22.324	22.911	20.224	280,186
2021-11-23	23.053	23.053	22.484	22.751	20.082	251,945
2021-11-22	23.284	23.515	23.017	23.053	20.349	306,000
2021-11-19	23.071	23.373	22.893	23.284	20.553	133,435
2021-11-18	23.782	23.782	22.946	23.071	20.365	321,675
2021-11-17	23.337	23.799	23.248	23.675	20.898	244,081
2021-11-16	23.622	23.675	23.213	23.337	20.600	186,934
2021-11-15	23.515	23.710	23.159	23.622	20.851	188,912
2021-11-12	23.319	23.782	23.177	23.550	20.788	232,152
2021-11-11	23.782	23.782	23.231	23.319	20.584	176,135
2021-11-10	23.924	23.924	23.444	23.782	20.992	193,652
2021-11-09	24.173	24.421	23.764	23.924	21.118	232,988
2021-11-08	23.586	24.173	23.586	24.173	21.337	308,482
2021-11-05	23.497	23.693	23.106	23.550	20.788	135,721
2021-11-04	23.639	24.066	23.266	23.497	20.741	697,865
2021-11-03	22.822	23.604	22.697	23.568	20.804	373,888
2021-11-02	23.266	23.266	22.573	22.822	20.145	310,299
2021-11-01	23.053	23.746	23.017	23.408	20.271	416,171
2021-10-29	23.017	23.213	22.555	22.857	19.793	390,339
2021-10-28	22.057	22.840	21.666	22.733	19.686	699,714
2021-10-27	22.662	22.680	21.844	21.844	18.916	427,212
2021-10-26	22.484	23.159	22.324	22.395	19.393	683,790
2021-10-25	24.350	24.368	22.146	22.662	19.624	1,297,944
2021-10-22	23.017	24.475	21.240	24.439	21.163	1,226,863
2021-10-21	24.475	24.475	24.048	24.244	20.994	323,262
2021-10-20	24.475	24.901	24.261	24.475	21.194	189,054
2021-10-19	24.884	25.043	24.261	24.475	21.194	408,822
2021-10-18	25.310	25.968	24.741	24.990	21.640	581,162

← NewerPage 21 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.