Pricer AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	11.380	11.600	11.380	11.500	11.500	210,927
2024-11-13	11.360	11.660	11.360	11.440	11.440	126,707
2024-11-12	11.880	12.000	11.600	11.600	11.600	179,796
2024-11-11	11.820	12.160	11.820	11.860	11.860	89,663
2024-11-08	11.960	11.960	11.740	11.800	11.800	92,216
2024-11-07	11.740	12.020	11.740	11.860	11.860	97,292
2024-11-06	12.000	12.120	11.720	11.740	11.740	147,522
2024-11-05	11.840	11.920	11.780	11.800	11.800	66,139
2024-11-04	12.040	12.080	11.800	11.840	11.840	132,905
2024-11-01	12.000	12.120	11.920	12.040	12.040	71,623
2024-10-31	12.120	12.300	11.920	12.000	12.000	177,252
2024-10-30	12.480	12.580	12.000	12.220	12.220	208,812
2024-10-29	12.600	12.680	12.160	12.480	12.480	223,755
2024-10-28	12.600	12.760	12.400	12.660	12.660	261,792
2024-10-25	12.120	12.680	11.840	12.620	12.620	542,408
2024-10-24	11.480	12.180	11.480	12.020	12.020	1,443,101
2024-10-23	10.680	10.700	10.360	10.480	10.480	178,442
2024-10-22	10.520	10.700	10.220	10.660	10.660	245,930
2024-10-21	10.620	10.660	10.420	10.520	10.520	207,983
2024-10-18	10.380	10.620	10.380	10.500	10.500	53,679
2024-10-17	10.280	10.500	10.240	10.380	10.380	108,165
2024-10-16	10.420	10.440	10.280	10.320	10.320	49,447
2024-10-15	10.360	10.820	10.300	10.380	10.380	198,418
2024-10-14	10.380	10.540	10.280	10.400	10.400	129,025
2024-10-11	10.520	10.680	10.280	10.380	10.380	265,244
2024-10-10	10.900	10.920	10.500	10.540	10.540	160,130
2024-10-09	10.900	11.000	10.760	10.900	10.900	57,509
2024-10-08	11.000	11.480	10.820	10.900	10.900	306,563
2024-10-07	10.800	10.860	10.620	10.740	10.740	84,996
2024-10-04	10.820	10.940	10.740	10.900	10.900	103,078
2024-10-03	10.980	10.980	10.620	10.780	10.780	103,757
2024-10-02	10.660	10.800	10.560	10.700	10.700	45,516
2024-10-01	10.740	10.920	10.660	10.660	10.660	144,118
2024-09-30	10.940	11.060	10.620	10.740	10.740	184,786
2024-09-27	10.880	10.980	10.640	10.940	10.940	70,106
2024-09-26	10.760	10.980	10.580	10.880	10.880	116,994
2024-09-25	10.260	10.620	10.180	10.580	10.580	263,400
2024-09-24	10.600	10.700	10.160	10.200	10.200	227,530
2024-09-23	10.860	10.880	10.580	10.600	10.600	187,555
2024-09-20	11.080	11.080	10.780	10.800	10.800	154,281
2024-09-19	10.680	11.060	10.600	11.060	11.060	153,755
2024-09-18	10.660	10.720	10.420	10.660	10.660	146,214
2024-09-17	11.000	11.000	10.660	10.660	10.660	117,947
2024-09-16	10.880	11.020	10.640	10.940	10.940	158,650
2024-09-13	10.760	10.880	10.580	10.880	10.880	420,059
2024-09-12	10.960	11.160	10.740	10.780	10.780	110,200
2024-09-11	10.940	11.100	10.860	10.880	10.880	127,836
2024-09-10	11.000	11.160	10.920	10.940	10.940	160,787
2024-09-09	10.980	11.220	10.960	11.000	11.000	155,142
2024-09-06	11.420	11.420	11.060	11.060	11.060	103,013
2024-09-05	11.000	11.480	11.000	11.340	11.340	129,878
2024-09-04	10.900	11.260	10.820	11.240	11.240	154,195
2024-09-03	11.540	11.540	11.020	11.080	11.080	206,426
2024-09-02	11.700	11.700	11.440	11.520	11.520	118,131
2024-08-30	11.740	11.800	11.600	11.720	11.720	69,485
2024-08-29	11.620	11.760	11.540	11.740	11.740	122,991
2024-08-28	11.600	11.840	11.560	11.600	11.600	88,913
2024-08-27	11.800	11.860	11.560	11.600	11.600	76,596
2024-08-26	11.600	12.220	11.480	11.860	11.860	537,385
2024-08-23	11.320	11.680	11.320	11.600	11.600	82,678

← NewerPage 9 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.