Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	4.500	4.525	4.455	4.460	4.460	216,261
2025-10-31	4.570	4.570	4.405	4.515	4.515	100,621
2025-10-30	4.660	4.660	4.550	4.570	4.570	183,972
2025-10-29	4.800	4.945	4.560	4.660	4.660	783,784
2025-10-28	4.250	4.800	4.175	4.800	4.800	1,198,933
2025-10-27	4.390	4.390	4.215	4.235	4.235	540,234
2025-10-24	4.580	4.580	4.370	4.395	4.395	570,846
2025-10-23	4.440	4.690	4.340	4.570	4.570	427,267
2025-10-22	4.760	4.850	4.580	4.580	4.580	664,678
2025-10-21	4.800	4.820	4.570	4.720	4.720	185,918
2025-10-20	4.540	4.840	4.485	4.840	4.840	193,546
2025-10-17	4.475	4.505	4.400	4.400	4.400	200,855
2025-10-16	4.515	4.535	4.470	4.470	4.470	106,817
2025-10-15	4.510	4.565	4.470	4.470	4.470	132,722
2025-10-14	4.500	4.550	4.475	4.505	4.505	100,992
2025-10-13	4.530	4.635	4.500	4.515	4.515	191,417
2025-10-10	4.660	4.710	4.535	4.535	4.535	320,273
2025-10-09	4.920	4.935	4.655	4.655	4.655	358,139
2025-10-08	4.890	5.030	4.885	4.910	4.910	385,659
2025-10-07	5.010	5.050	4.885	4.885	4.885	172,553
2025-10-06	5.180	5.250	5.010	5.010	5.010	374,688
2025-10-03	5.210	5.300	5.140	5.180	5.180	255,757
2025-10-02	4.910	5.210	4.910	5.210	5.210	357,577
2025-10-01	5.090	5.090	4.910	4.910	4.910	228,325
2025-09-30	5.000	5.050	4.960	5.020	5.020	123,130
2025-09-29	4.905	5.050	4.905	4.970	4.970	189,801
2025-09-26	5.030	5.040	4.910	4.910	4.910	299,404
2025-09-25	5.450	5.510	5.030	5.030	5.030	660,231
2025-09-24	4.985	5.450	4.985	5.440	5.440	462,922
2025-09-23	4.805	4.985	4.800	4.985	4.985	196,613
2025-09-22	4.770	4.795	4.690	4.780	4.780	228,637
2025-09-19	4.860	4.860	4.675	4.760	4.760	124,409
2025-09-18	4.575	4.790	4.575	4.790	4.790	186,534
2025-09-17	4.545	4.630	4.545	4.590	4.590	102,266
2025-09-16	4.490	4.590	4.490	4.505	4.505	92,708
2025-09-15	4.555	4.620	4.465	4.465	4.465	164,089
2025-09-12	4.570	4.620	4.520	4.555	4.555	198,994
2025-09-11	4.585	4.675	4.570	4.620	4.620	114,737
2025-09-10	4.650	4.695	4.560	4.595	4.595	227,651
2025-09-09	4.545	4.800	4.535	4.720	4.720	640,740
2025-09-08	4.555	5.000	4.480	5.000	5.000	326,944
2025-09-05	4.550	4.615	4.545	4.550	4.550	114,629
2025-09-04	4.450	4.605	4.450	4.585	4.585	195,343
2025-09-03	4.615	4.615	4.420	4.575	4.575	262,611
2025-09-02	4.695	4.810	4.505	4.510	4.510	278,080
2025-09-01	4.295	4.700	4.295	4.645	4.645	420,403
2025-08-29	4.340	4.340	4.280	4.310	4.310	126,990
2025-08-28	4.525	4.525	4.340	4.345	4.345	174,783
2025-08-27	4.600	4.600	4.430	4.470	4.470	280,981
2025-08-26	4.775	4.845	4.535	4.535	4.535	177,855
2025-08-25	4.550	4.775	4.520	4.775	4.775	152,843
2025-08-22	4.500	4.605	4.500	4.560	4.560	143,785
2025-08-21	4.550	4.580	4.485	4.495	4.495	103,648
2025-08-20	4.640	4.640	4.500	4.510	4.510	115,610
2025-08-19	4.520	4.660	4.520	4.590	4.590	132,739
2025-08-18	4.565	4.630	4.520	4.620	4.620	276,680
2025-08-15	4.565	4.605	4.500	4.565	4.565	163,303
2025-08-14	4.560	4.595	4.465	4.545	4.545	177,626
2025-08-13	4.515	4.545	4.500	4.515	4.515	116,726
2025-08-12	4.615	4.660	4.505	4.540	4.540	123,865

← NewerPage 5 of 21 · 1,257 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.