Pricer AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.050 | 4.050 | 3.840 | 3.975 | 3.975 | 165,969 |
| 2026-10-16 | 4.020 | 4.030 | 3.940 | 3.990 | 3.990 | 78,611 |
| 2026-10-15 | 3.905 | 4.115 | 3.875 | 4.030 | 4.030 | 318,018 |
| 2026-10-14 | 3.755 | 3.830 | 3.745 | 3.800 | 3.800 | 34,257 |
| 2026-10-13 | 3.810 | 3.810 | 3.750 | 3.755 | 3.755 | 225,313 |
| 2026-10-12 | 3.925 | 3.960 | 3.810 | 3.810 | 3.810 | 207,762 |
| 2026-10-09 | 3.990 | 3.995 | 3.925 | 3.990 | 3.990 | 57,618 |
| 2026-10-08 | 3.900 | 3.990 | 3.850 | 3.990 | 3.990 | 141,081 |
| 2026-10-07 | 4.030 | 4.050 | 3.865 | 3.900 | 3.900 | 159,932 |
| 2026-10-06 | 4.000 | 4.055 | 3.905 | 4.030 | 4.030 | 96,406 |
| 2026-10-05 | 3.880 | 3.970 | 3.880 | 3.960 | 3.960 | 57,063 |
| 2026-10-02 | 3.855 | 3.915 | 3.855 | 3.880 | 3.880 | 53,259 |
| 2026-10-01 | 3.910 | 3.995 | 3.870 | 3.915 | 3.915 | 108,404 |
| 2026-09-30 | 3.860 | 3.895 | 3.800 | 3.840 | 3.840 | 101,247 |
| 2026-09-29 | 3.840 | 3.920 | 3.840 | 3.860 | 3.860 | 45,440 |
| 2026-09-28 | 3.940 | 4.030 | 3.825 | 3.870 | 3.870 | 141,627 |
| 2026-09-25 | 4.000 | 4.075 | 3.930 | 3.940 | 3.940 | 97,551 |
| 2026-09-24 | 4.110 | 4.110 | 3.985 | 4.000 | 4.000 | 201,427 |
| 2026-09-23 | 4.065 | 4.135 | 3.985 | 4.110 | 4.110 | 112,334 |
| 2026-09-22 | 4.200 | 4.245 | 4.070 | 4.080 | 4.080 | 212,888 |
| 2026-09-21 | 4.005 | 4.185 | 3.990 | 4.185 | 4.185 | 98,451 |
| 2026-09-18 | 4.045 | 4.095 | 4.030 | 4.030 | 4.030 | 23,641 |
| 2026-09-17 | 4.120 | 4.120 | 4.030 | 4.095 | 4.095 | 63,592 |
| 2026-09-16 | 4.100 | 4.195 | 4.035 | 4.120 | 4.120 | 52,618 |
| 2026-09-15 | 4.045 | 4.250 | 4.040 | 4.085 | 4.085 | 202,041 |
| 2026-09-14 | 3.980 | 4.050 | 3.950 | 4.045 | 4.045 | 176,816 |
| 2026-09-11 | 4.025 | 4.090 | 3.975 | 3.990 | 3.990 | 91,053 |
| 2026-09-10 | 4.150 | 4.150 | 4.005 | 4.025 | 4.025 | 204,109 |
| 2026-09-09 | 4.040 | 4.170 | 4.020 | 4.150 | 4.150 | 111,506 |
| 2026-09-08 | 4.020 | 4.085 | 3.995 | 4.060 | 4.060 | 299,416 |
| 2026-09-07 | 4.140 | 4.140 | 4.000 | 4.035 | 4.035 | 236,294 |
| 2026-09-04 | 4.100 | 4.260 | 4.100 | 4.155 | 4.155 | 103,465 |
| 2026-09-03 | 4.125 | 4.215 | 4.085 | 4.085 | 4.085 | 283,249 |
| 2026-09-02 | 4.050 | 4.145 | 4.050 | 4.125 | 4.125 | 136,890 |
| 2026-09-01 | 4.000 | 4.185 | 4.000 | 4.115 | 4.115 | 549,893 |
| 2026-08-31 | 4.130 | 4.180 | 3.955 | 4.000 | 4.000 | 461,075 |
| 2026-08-28 | 4.210 | 4.250 | 4.135 | 4.140 | 4.140 | 178,052 |
| 2026-08-27 | 4.330 | 4.375 | 4.230 | 4.260 | 4.260 | 42,482 |
| 2026-08-26 | 4.350 | 4.400 | 4.255 | 4.330 | 4.330 | 107,342 |
| 2026-08-25 | 4.300 | 4.370 | 4.240 | 4.320 | 4.320 | 166,796 |
| 2026-08-24 | 4.250 | 4.300 | 4.220 | 4.290 | 4.290 | 63,605 |
| 2026-08-21 | 4.190 | 4.295 | 4.190 | 4.250 | 4.250 | 35,887 |
| 2026-08-20 | 4.285 | 4.285 | 4.170 | 4.190 | 4.190 | 44,109 |
| 2026-08-19 | 4.175 | 4.230 | 4.165 | 4.190 | 4.190 | 27,910 |
| 2026-08-18 | 4.150 | 4.220 | 4.110 | 4.175 | 4.175 | 59,907 |
| 2026-08-17 | 4.290 | 4.290 | 4.110 | 4.155 | 4.155 | 119,215 |
| 2026-08-14 | 4.410 | 4.410 | 4.230 | 4.300 | 4.300 | 105,443 |
| 2026-08-13 | 4.425 | 4.425 | 4.260 | 4.365 | 4.365 | 152,120 |
| 2026-08-12 | 4.420 | 4.485 | 4.270 | 4.425 | 4.425 | 203,410 |
| 2026-08-11 | 4.390 | 4.500 | 4.330 | 4.490 | 4.490 | 82,750 |
| 2026-08-10 | 4.410 | 4.500 | 4.365 | 4.390 | 4.390 | 86,942 |
| 2026-08-07 | 4.390 | 4.490 | 4.255 | 4.390 | 4.390 | 172,430 |
| 2026-08-06 | 4.400 | 4.470 | 4.380 | 4.435 | 4.435 | 82,923 |
| 2026-08-05 | 4.425 | 4.490 | 4.395 | 4.425 | 4.425 | 183,469 |
| 2026-08-04 | 4.420 | 4.460 | 4.355 | 4.420 | 4.420 | 259,250 |
| 2026-08-03 | 4.580 | 4.600 | 4.475 | 4.480 | 4.480 | 70,855 |
| 2026-07-31 | 4.695 | 4.700 | 4.555 | 4.575 | 4.575 | 237,865 |
| 2026-07-30 | 4.690 | 4.700 | 4.630 | 4.690 | 4.690 | 97,487 |
| 2026-07-29 | 4.680 | 4.700 | 4.625 | 4.680 | 4.680 | 148,529 |
| 2026-07-28 | 4.655 | 4.700 | 4.605 | 4.680 | 4.680 | 218,005 |
Page 1 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.