Pricer AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 4.705 | 4.755 | 4.585 | 4.585 | 4.585 | 191,332 |
| 2025-08-08 | 4.590 | 4.760 | 4.585 | 4.760 | 4.760 | 328,652 |
| 2025-08-07 | 4.630 | 4.695 | 4.565 | 4.565 | 4.565 | 153,179 |
| 2025-08-06 | 4.580 | 4.660 | 4.580 | 4.605 | 4.605 | 128,542 |
| 2025-08-05 | 4.500 | 4.695 | 4.500 | 4.580 | 4.580 | 274,224 |
| 2025-08-04 | 4.495 | 4.580 | 4.480 | 4.500 | 4.500 | 224,592 |
| 2025-08-01 | 4.585 | 4.620 | 4.475 | 4.515 | 4.515 | 293,443 |
| 2025-07-31 | 4.595 | 4.675 | 4.525 | 4.525 | 4.525 | 278,996 |
| 2025-07-30 | 4.635 | 4.785 | 4.605 | 4.605 | 4.605 | 281,020 |
| 2025-07-29 | 4.700 | 4.750 | 4.495 | 4.495 | 4.495 | 312,926 |
| 2025-07-28 | 4.750 | 4.840 | 4.670 | 4.675 | 4.675 | 206,244 |
| 2025-07-25 | 4.865 | 4.880 | 4.705 | 4.735 | 4.735 | 537,105 |
| 2025-07-24 | 5.190 | 5.190 | 4.865 | 4.880 | 4.880 | 405,810 |
| 2025-07-23 | 4.440 | 5.020 | 4.440 | 4.970 | 4.970 | 2,046,270 |
| 2025-07-22 | 4.410 | 4.585 | 4.380 | 4.510 | 4.510 | 384,174 |
| 2025-07-21 | 4.615 | 4.615 | 4.400 | 4.400 | 4.400 | 361,685 |
| 2025-07-18 | 4.525 | 4.745 | 4.470 | 4.645 | 4.645 | 549,659 |
| 2025-07-17 | 4.325 | 4.655 | 3.910 | 4.555 | 4.555 | 2,824,840 |
| 2025-07-16 | 5.140 | 5.140 | 4.930 | 4.930 | 4.930 | 375,949 |
| 2025-07-15 | 4.900 | 5.140 | 4.900 | 5.070 | 5.070 | 444,704 |
| 2025-07-14 | 4.955 | 5.020 | 4.890 | 4.920 | 4.920 | 322,154 |
| 2025-07-11 | 5.180 | 5.180 | 4.955 | 4.985 | 4.985 | 387,861 |
| 2025-07-10 | 4.960 | 5.160 | 4.960 | 5.120 | 5.120 | 188,368 |
| 2025-07-09 | 5.300 | 5.300 | 4.990 | 4.990 | 4.990 | 114,830 |
| 2025-07-08 | 5.070 | 5.130 | 5.000 | 5.070 | 5.070 | 147,215 |
| 2025-07-07 | 5.270 | 5.270 | 5.010 | 5.010 | 5.010 | 371,798 |
| 2025-07-04 | 5.200 | 5.360 | 5.100 | 5.230 | 5.230 | 295,708 |
| 2025-07-03 | 5.190 | 5.200 | 5.060 | 5.160 | 5.160 | 250,927 |
| 2025-07-02 | 5.100 | 5.160 | 4.940 | 5.090 | 5.090 | 300,024 |
| 2025-07-01 | 5.120 | 5.140 | 4.980 | 5.050 | 5.050 | 384,365 |
| 2025-06-30 | 5.060 | 5.230 | 5.050 | 5.120 | 5.120 | 472,622 |
| 2025-06-27 | 5.030 | 5.100 | 4.970 | 4.995 | 4.995 | 349,446 |
| 2025-06-26 | 4.950 | 5.070 | 4.930 | 5.030 | 5.030 | 301,899 |
| 2025-06-25 | 4.950 | 5.000 | 4.860 | 4.900 | 4.900 | 486,770 |
| 2025-06-24 | 5.090 | 5.150 | 4.910 | 4.915 | 4.915 | 464,052 |
| 2025-06-23 | 5.120 | 5.130 | 4.950 | 4.950 | 4.950 | 509,643 |
| 2025-06-19 | 5.360 | 5.360 | 5.070 | 5.110 | 5.110 | 1,000,427 |
| 2025-06-18 | 5.680 | 5.770 | 5.320 | 5.340 | 5.340 | 906,186 |
| 2025-06-17 | 5.730 | 5.730 | 5.550 | 5.630 | 5.630 | 223,856 |
| 2025-06-16 | 5.670 | 5.710 | 5.630 | 5.640 | 5.640 | 164,347 |
| 2025-06-13 | 5.880 | 5.880 | 5.680 | 5.680 | 5.680 | 200,340 |
| 2025-06-12 | 6.100 | 6.100 | 5.840 | 5.880 | 5.880 | 449,678 |
| 2025-06-11 | 6.050 | 6.220 | 6.000 | 6.100 | 6.100 | 150,293 |
| 2025-06-10 | 6.040 | 6.120 | 6.000 | 6.050 | 6.050 | 177,532 |
| 2025-06-09 | 5.920 | 6.150 | 5.840 | 6.070 | 6.070 | 276,276 |
| 2025-06-05 | 5.900 | 5.950 | 5.820 | 5.890 | 5.890 | 93,274 |
| 2025-06-04 | 5.790 | 5.940 | 5.770 | 5.900 | 5.900 | 136,165 |
| 2025-06-03 | 5.970 | 5.970 | 5.700 | 5.750 | 5.750 | 297,672 |
| 2025-06-02 | 6.160 | 6.160 | 5.780 | 5.830 | 5.830 | 854,929 |
| 2025-05-30 | 6.350 | 6.350 | 6.030 | 6.170 | 6.170 | 315,351 |
| 2025-05-28 | 6.190 | 6.270 | 6.120 | 6.220 | 6.220 | 193,162 |
| 2025-05-27 | 6.290 | 6.290 | 5.900 | 6.060 | 6.060 | 302,617 |
| 2025-05-26 | 6.200 | 6.200 | 5.770 | 6.020 | 6.020 | 410,214 |
| 2025-05-23 | 6.090 | 6.200 | 5.910 | 5.960 | 5.960 | 241,173 |
| 2025-05-22 | 6.170 | 6.170 | 6.000 | 6.000 | 6.000 | 144,213 |
| 2025-05-21 | 6.300 | 6.300 | 6.140 | 6.160 | 6.160 | 77,708 |
| 2025-05-20 | 6.200 | 6.240 | 6.080 | 6.180 | 6.180 | 138,042 |
| 2025-05-19 | 6.170 | 6.170 | 6.060 | 6.100 | 6.100 | 154,071 |
| 2025-05-16 | 6.380 | 6.390 | 6.170 | 6.170 | 6.170 | 174,861 |
| 2025-05-15 | 6.340 | 6.380 | 6.220 | 6.300 | 6.300 | 214,744 |
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.