Pricer AB (publ) historical data
| 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 |
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.