Pricer AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.100 | 4.150 | 3.840 | 3.900 | 3.900 | 750,493 |
| 2026-02-02 | 4.020 | 4.075 | 3.940 | 4.075 | 4.075 | 178,571 |
| 2026-01-30 | 4.045 | 4.085 | 3.935 | 4.040 | 4.040 | 278,611 |
| 2026-01-29 | 4.105 | 4.195 | 4.010 | 4.010 | 4.010 | 505,851 |
| 2026-01-28 | 4.125 | 4.205 | 4.100 | 4.205 | 4.205 | 123,083 |
| 2026-01-27 | 4.175 | 4.200 | 4.100 | 4.150 | 4.150 | 480,573 |
| 2026-01-26 | 4.100 | 4.210 | 4.100 | 4.135 | 4.135 | 201,516 |
| 2026-01-23 | 4.120 | 4.225 | 4.120 | 4.120 | 4.120 | 181,112 |
| 2026-01-22 | 4.285 | 4.415 | 4.130 | 4.130 | 4.130 | 503,061 |
| 2026-01-21 | 4.205 | 4.370 | 4.195 | 4.285 | 4.285 | 144,815 |
| 2026-01-20 | 4.210 | 4.230 | 4.130 | 4.200 | 4.200 | 227,795 |
| 2026-01-19 | 4.430 | 4.435 | 4.225 | 4.225 | 4.225 | 355,107 |
| 2026-01-16 | 4.490 | 4.615 | 4.420 | 4.440 | 4.440 | 125,058 |
| 2026-01-15 | 4.565 | 4.655 | 4.430 | 4.495 | 4.495 | 211,203 |
| 2026-01-14 | 4.755 | 4.755 | 4.520 | 4.535 | 4.535 | 231,142 |
| 2026-01-13 | 4.590 | 4.880 | 4.520 | 4.735 | 4.735 | 439,985 |
| 2026-01-12 | 4.500 | 4.595 | 4.410 | 4.550 | 4.550 | 274,096 |
| 2026-01-09 | 4.500 | 4.600 | 4.370 | 4.475 | 4.475 | 294,016 |
| 2026-01-08 | 4.360 | 4.535 | 4.255 | 4.475 | 4.475 | 87,575 |
| 2026-01-07 | 4.220 | 4.405 | 4.220 | 4.325 | 4.325 | 411,861 |
| 2026-01-05 | 4.350 | 4.360 | 4.200 | 4.205 | 4.205 | 172,480 |
| 2026-01-02 | 4.145 | 4.400 | 4.145 | 4.400 | 4.400 | 242,025 |
| 2025-12-30 | 4.100 | 4.215 | 4.100 | 4.150 | 4.150 | 350,524 |
| 2025-12-29 | 4.175 | 4.245 | 4.095 | 4.105 | 4.105 | 253,197 |
| 2025-12-23 | 4.240 | 4.320 | 4.130 | 4.155 | 4.155 | 183,183 |
| 2025-12-22 | 4.430 | 4.430 | 4.205 | 4.325 | 4.325 | 172,913 |
| 2025-12-19 | 4.070 | 4.600 | 4.000 | 4.415 | 4.415 | 1,026,061 |
| 2025-12-18 | 3.940 | 4.110 | 3.905 | 4.060 | 4.060 | 538,589 |
| 2025-12-17 | 3.750 | 3.865 | 3.750 | 3.810 | 3.810 | 149,028 |
| 2025-12-16 | 3.840 | 3.870 | 3.730 | 3.730 | 3.730 | 318,990 |
| 2025-12-15 | 3.935 | 3.945 | 3.840 | 3.840 | 3.840 | 355,928 |
| 2025-12-12 | 3.850 | 4.045 | 3.850 | 3.890 | 3.890 | 329,270 |
| 2025-12-11 | 3.885 | 3.900 | 3.840 | 3.845 | 3.845 | 186,308 |
| 2025-12-10 | 3.860 | 3.880 | 3.845 | 3.880 | 3.880 | 202,794 |
| 2025-12-09 | 3.870 | 3.890 | 3.860 | 3.860 | 3.860 | 61,081 |
| 2025-12-08 | 3.865 | 3.915 | 3.865 | 3.870 | 3.870 | 89,763 |
| 2025-12-05 | 3.990 | 4.000 | 3.840 | 3.865 | 3.865 | 364,030 |
| 2025-12-04 | 4.005 | 4.005 | 3.940 | 3.950 | 3.950 | 260,845 |
| 2025-12-03 | 3.880 | 4.090 | 3.880 | 3.980 | 3.980 | 530,041 |
| 2025-12-02 | 3.870 | 4.115 | 3.830 | 3.880 | 3.880 | 602,032 |
| 2025-12-01 | 3.860 | 3.930 | 3.860 | 3.885 | 3.885 | 236,549 |
| 2025-11-28 | 4.000 | 4.100 | 3.830 | 3.830 | 3.830 | 981,695 |
| 2025-11-27 | 4.050 | 4.060 | 3.980 | 4.045 | 4.045 | 158,935 |
| 2025-11-26 | 3.985 | 4.050 | 3.985 | 4.050 | 4.050 | 42,773 |
| 2025-11-25 | 3.990 | 4.015 | 3.935 | 4.000 | 4.000 | 129,966 |
| 2025-11-24 | 4.000 | 4.040 | 3.940 | 3.955 | 3.955 | 64,153 |
| 2025-11-21 | 3.930 | 4.020 | 3.850 | 4.020 | 4.020 | 137,613 |
| 2025-11-20 | 3.995 | 3.995 | 3.900 | 3.900 | 3.900 | 60,757 |
| 2025-11-19 | 3.995 | 4.015 | 3.850 | 3.910 | 3.910 | 84,116 |
| 2025-11-18 | 4.120 | 4.120 | 3.885 | 3.995 | 3.995 | 496,406 |
| 2025-11-17 | 4.030 | 4.120 | 3.910 | 4.110 | 4.110 | 536,406 |
| 2025-11-14 | 3.970 | 3.985 | 3.880 | 3.905 | 3.905 | 286,915 |
| 2025-11-13 | 3.995 | 3.995 | 3.935 | 3.950 | 3.950 | 195,543 |
| 2025-11-12 | 3.945 | 4.025 | 3.925 | 3.925 | 3.925 | 228,239 |
| 2025-11-11 | 4.020 | 4.020 | 3.940 | 3.955 | 3.955 | 344,483 |
| 2025-11-10 | 3.940 | 4.080 | 3.940 | 4.020 | 4.020 | 197,213 |
| 2025-11-07 | 4.050 | 4.200 | 3.910 | 3.910 | 3.910 | 1,108,844 |
| 2025-11-06 | 4.220 | 4.240 | 4.040 | 4.040 | 4.040 | 337,590 |
| 2025-11-05 | 4.335 | 4.335 | 4.195 | 4.235 | 4.235 | 322,827 |
| 2025-11-04 | 4.495 | 4.495 | 4.335 | 4.335 | 4.335 | 309,279 |
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.