Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	6.350	6.350	6.110	6.160	6.160	193,248
2025-05-13	6.070	6.280	6.040	6.240	6.240	426,124
2025-05-12	5.920	6.100	5.920	6.070	6.070	528,400
2025-05-09	5.820	5.930	5.820	5.880	5.880	182,456
2025-05-08	5.750	5.900	5.740	5.820	5.820	368,549
2025-05-07	5.720	5.810	5.700	5.750	5.750	197,712
2025-05-06	5.870	5.870	5.720	5.740	5.740	309,566
2025-05-05	6.030	6.030	5.820	5.860	5.860	401,068
2025-05-02	5.700	6.030	5.700	5.970	5.970	501,174
2025-04-30	5.690	5.880	5.690	5.880	5.880	228,420
2025-04-29	6.040	6.040	5.600	5.740	5.740	1,041,906
2025-04-28	5.980	6.080	5.880	6.000	6.000	494,735
2025-04-25	5.920	5.990	5.740	5.890	5.890	1,154,901
2025-04-24	6.500	6.500	5.800	5.850	5.850	5,507,467
2025-04-23	8.270	8.450	8.210	8.350	8.350	412,144
2025-04-22	7.980	8.200	7.930	8.110	8.110	326,688
2025-04-17	8.230	8.230	7.650	7.980	7.980	472,949
2025-04-16	7.810	8.210	7.640	8.160	8.160	129,661
2025-04-15	7.800	7.910	7.670	7.810	7.810	207,959
2025-04-14	7.360	7.700	7.360	7.690	7.690	228,430
2025-04-11	7.250	7.430	7.210	7.390	7.390	115,613
2025-04-10	7.360	7.480	7.220	7.260	7.260	219,838
2025-04-09	6.990	7.060	6.870	7.020	7.020	347,080
2025-04-08	7.260	7.350	7.000	7.200	7.200	314,871
2025-04-07	6.970	7.400	6.880	7.130	7.130	629,114
2025-04-04	7.490	7.670	7.270	7.270	7.270	509,256
2025-04-03	7.690	7.930	7.550	7.630	7.630	247,695
2025-04-02	7.900	8.060	7.630	8.050	8.050	573,043
2025-04-01	7.930	8.000	7.880	7.990	7.990	178,753
2025-03-31	8.050	8.050	7.840	7.930	7.930	220,373
2025-03-28	8.300	8.310	8.010	8.080	8.080	267,759
2025-03-27	8.130	8.290	8.070	8.240	8.240	244,814
2025-03-26	8.270	8.330	8.120	8.130	8.130	166,352
2025-03-25	8.360	8.430	8.270	8.310	8.310	107,994
2025-03-24	8.450	8.620	8.280	8.330	8.330	399,227
2025-03-21	8.600	8.600	8.410	8.430	8.430	147,397
2025-03-20	8.690	8.760	8.560	8.610	8.610	209,961
2025-03-19	8.750	8.800	8.510	8.740	8.740	156,047
2025-03-18	8.650	8.890	8.640	8.740	8.740	745,858
2025-03-17	8.800	8.810	8.630	8.650	8.650	114,198
2025-03-14	8.600	8.900	8.600	8.810	8.810	312,007
2025-03-13	8.520	8.680	8.370	8.680	8.680	374,682
2025-03-12	8.620	8.620	8.390	8.520	8.520	219,449
2025-03-11	8.210	8.630	8.210	8.350	8.350	509,970
2025-03-10	8.540	8.550	8.230	8.310	8.310	599,952
2025-03-07	8.770	8.800	8.520	8.540	8.540	460,437
2025-03-06	8.720	8.940	8.690	8.790	8.790	490,653
2025-03-05	9.030	9.150	8.590	8.740	8.740	291,048
2025-03-04	9.350	9.350	8.850	8.890	8.890	967,524
2025-03-03	9.890	9.920	9.370	9.370	9.370	347,465
2025-02-28	9.530	9.890	9.360	9.810	9.810	438,441
2025-02-27	9.670	9.670	9.490	9.530	9.530	334,702
2025-02-26	9.620	9.780	9.620	9.640	9.640	226,472
2025-02-25	9.590	9.740	9.520	9.620	9.620	451,813
2025-02-24	9.760	9.850	9.600	9.610	9.610	396,636
2025-02-21	9.900	10.020	9.760	9.800	9.800	353,864
2025-02-20	9.930	10.020	9.800	9.910	9.910	428,994
2025-02-19	10.340	10.380	9.850	9.920	9.920	901,893
2025-02-18	10.580	10.580	10.280	10.340	10.340	387,578
2025-02-17	10.380	10.780	10.380	10.580	10.580	778,823

← NewerPage 7 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.