Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	10.240	10.480	10.180	10.400	10.400	409,433
2025-02-13	9.930	10.240	9.830	10.240	10.240	554,279
2025-02-12	9.950	10.180	9.900	9.930	9.930	182,315
2025-02-11	9.900	10.040	9.880	9.950	9.950	396,468
2025-02-10	10.080	10.240	9.950	9.980	9.980	439,881
2025-02-07	10.480	10.480	10.000	10.060	10.060	694,849
2025-02-06	10.820	10.940	10.000	10.460	10.460	2,480,641
2025-02-05	10.900	11.280	10.840	11.120	11.120	348,012
2025-02-04	10.960	11.100	10.880	10.940	10.940	257,644
2025-02-03	10.820	11.000	10.800	10.940	10.940	191,767
2025-01-31	10.960	11.280	10.880	11.160	11.160	324,532
2025-01-30	10.460	10.960	10.380	10.920	10.920	274,302
2025-01-29	10.380	10.560	10.380	10.480	10.480	351,990
2025-01-28	10.520	10.560	10.240	10.280	10.280	247,331
2025-01-27	10.480	10.600	10.300	10.460	10.460	306,617
2025-01-24	10.640	10.760	10.600	10.640	10.640	272,257
2025-01-23	10.400	10.660	10.400	10.600	10.600	194,457
2025-01-22	10.660	10.680	10.360	10.360	10.360	348,245
2025-01-21	10.500	10.700	10.480	10.700	10.700	142,531
2025-01-20	10.700	10.700	10.440	10.500	10.500	112,561
2025-01-17	10.740	10.860	10.680	10.720	10.720	204,128
2025-01-16	10.780	10.840	10.600	10.760	10.760	275,186
2025-01-15	10.680	10.800	10.500	10.760	10.760	465,549
2025-01-14	10.960	11.040	10.680	10.680	10.680	308,005
2025-01-13	11.160	11.320	10.940	11.000	11.000	193,492
2025-01-10	11.120	11.320	11.120	11.120	11.120	91,066
2025-01-09	11.180	11.300	11.020	11.180	11.180	136,266
2025-01-08	11.220	11.320	10.900	11.160	11.160	334,904
2025-01-07	11.680	11.740	11.200	11.240	11.240	408,983
2025-01-03	11.560	11.800	11.380	11.720	11.720	403,269
2025-01-02	11.740	11.780	11.460	11.640	11.640	499,359
2024-12-30	11.900	11.900	11.560	11.720	11.720	227,199
2024-12-27	11.760	12.140	11.760	11.960	11.960	460,019
2024-12-23	12.300	12.460	11.640	11.740	11.740	1,959,727
2024-12-20	13.100	13.120	12.160	13.080	13.080	1,227,486
2024-12-19	13.260	13.260	13.060	13.080	13.080	136,065
2024-12-18	13.100	13.380	13.100	13.360	13.360	275,761
2024-12-17	13.020	13.280	13.020	13.240	13.240	198,687
2024-12-16	13.580	13.680	13.080	13.140	13.140	256,720
2024-12-13	13.320	13.560	12.820	13.260	13.260	1,399,356
2024-12-12	12.120	12.400	12.020	12.120	12.120	218,528
2024-12-11	11.800	12.140	11.780	12.120	12.120	154,783
2024-12-10	11.840	12.020	11.700	11.800	11.800	150,828
2024-12-09	12.200	12.260	12.020	12.020	12.020	156,377
2024-12-06	11.820	12.280	11.820	12.020	12.020	215,240
2024-12-05	11.820	11.960	11.640	11.800	11.800	167,535
2024-12-04	11.960	12.220	11.860	11.880	11.880	228,316
2024-12-03	11.760	12.200	11.760	12.020	12.020	250,144
2024-12-02	12.060	12.200	11.840	11.860	11.860	156,616
2024-11-29	11.640	12.180	11.600	12.180	12.180	259,779
2024-11-28	11.520	11.780	11.400	11.720	11.720	158,686
2024-11-27	11.540	11.760	11.400	11.520	11.520	80,397
2024-11-26	11.760	11.800	11.600	11.660	11.660	132,975
2024-11-25	11.440	11.780	11.440	11.780	11.780	216,840
2024-11-22	11.540	11.560	11.300	11.380	11.380	132,287
2024-11-21	11.540	11.840	11.520	11.560	11.560	394,757
2024-11-20	10.980	11.400	10.800	11.240	11.240	430,168
2024-11-19	11.040	11.240	10.860	10.980	10.980	203,420
2024-11-18	11.260	11.420	11.040	11.060	11.060	198,800
2024-11-15	11.440	11.480	11.240	11.240	11.240	123,793

← NewerPage 8 of 22 · 1,261 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.