Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.080	4.080	3.850	3.885	3.885	419,478
2026-04-28	4.020	4.065	3.905	3.960	3.960	496,374
2026-04-27	3.760	4.110	3.750	4.035	4.035	1,168,916
2026-04-24	3.770	3.795	3.650	3.720	3.720	895,805
2026-04-23	3.745	3.945	3.685	3.770	3.770	1,651,218
2026-04-22	3.470	3.590	3.450	3.495	3.495	778,134
2026-04-21	3.710	3.720	3.400	3.450	3.450	1,383,874
2026-04-20	3.700	4.180	3.620	3.725	3.725	4,837,673
2026-04-17	3.240	3.300	3.115	3.115	3.115	688,368
2026-04-16	3.245	3.300	3.060	3.300	3.300	352,368
2026-04-15	3.320	3.320	3.175	3.250	3.250	219,093
2026-04-14	3.180	3.300	3.140	3.280	3.280	471,498
2026-04-13	3.100	3.210	3.055	3.195	3.195	584,816
2026-04-10	2.840	3.085	2.840	3.085	3.085	637,070
2026-04-09	2.800	2.880	2.735	2.830	2.830	950,480
2026-04-08	2.800	2.875	2.775	2.775	2.775	632,661
2026-04-07	2.830	2.855	2.740	2.800	2.800	730,210
2026-04-02	2.940	2.940	2.790	2.830	2.830	121,304
2026-04-01	2.860	2.955	2.780	2.815	2.815	410,863
2026-03-31	2.745	2.935	2.725	2.860	2.860	560,964
2026-03-30	2.765	2.805	2.715	2.740	2.740	191,428
2026-03-27	2.820	2.820	2.715	2.775	2.775	525,603
2026-03-26	2.810	2.865	2.795	2.820	2.820	54,006
2026-03-25	2.770	2.850	2.770	2.830	2.830	127,400
2026-03-24	2.855	2.855	2.775	2.800	2.800	107,279
2026-03-23	2.670	2.885	2.670	2.815	2.815	310,693
2026-03-20	2.820	2.855	2.740	2.785	2.785	376,013
2026-03-19	2.790	2.840	2.760	2.820	2.820	621,561
2026-03-18	2.905	2.935	2.810	2.815	2.815	477,382
2026-03-17	2.830	2.950	2.810	2.905	2.905	80,392
2026-03-16	2.860	2.900	2.790	2.855	2.855	150,240
2026-03-13	2.950	2.950	2.835	2.885	2.885	406,352
2026-03-12	2.980	3.000	2.885	2.925	2.925	240,400
2026-03-11	2.935	3.040	2.840	2.980	2.980	652,106
2026-03-10	2.725	2.935	2.725	2.935	2.935	1,334,995
2026-03-09	2.730	2.730	2.660	2.680	2.680	230,781
2026-03-06	2.810	2.860	2.700	2.730	2.730	1,791,357
2026-03-05	2.795	2.880	2.760	2.810	2.810	422,245
2026-03-04	2.720	2.900	2.720	2.810	2.810	599,910
2026-03-03	2.850	2.850	2.720	2.755	2.755	473,499
2026-03-02	2.970	3.005	2.875	2.900	2.900	513,223
2026-02-27	2.980	3.090	2.960	3.030	3.030	347,378
2026-02-26	2.925	2.995	2.905	2.985	2.985	183,389
2026-02-25	2.935	3.020	2.930	2.940	2.940	407,921
2026-02-24	2.990	2.995	2.925	2.940	2.940	360,240
2026-02-23	3.090	3.090	3.005	3.005	3.005	328,822
2026-02-20	3.135	3.135	3.020	3.095	3.095	524,683
2026-02-19	3.115	3.175	3.070	3.085	3.085	489,626
2026-02-18	3.350	3.350	3.080	3.110	3.110	1,285,253
2026-02-17	3.500	3.510	3.440	3.460	3.460	165,466
2026-02-16	3.510	3.630	3.465	3.500	3.500	238,823
2026-02-13	3.415	3.555	3.415	3.530	3.530	463,783
2026-02-12	3.500	3.565	3.430	3.475	3.475	401,019
2026-02-11	3.655	3.670	3.485	3.500	3.500	440,249
2026-02-10	3.780	3.815	3.650	3.665	3.665	296,743
2026-02-09	3.715	3.800	3.655	3.760	3.760	327,114
2026-02-06	3.900	3.900	3.635	3.700	3.700	487,231
2026-02-05	3.825	3.990	3.730	3.880	3.880	1,176,053
2026-02-04	3.900	4.110	3.820	4.110	4.110	525,573
2026-02-03	4.100	4.150	3.840	3.900	3.900	750,493

← NewerPage 3 of 5 · 250 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.