Pricer AB (publ) (LON:0H38)
London · Delayed Price · Currency is GBP · Price in SEK 2.930
-0.045 (-1.51%)
At close: Mar 13, 2026
Pricer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.51% | 550 |
| Mar 11, 2026 | 2.99 | 3.02 | 2.90 | 2.98 | 2.98 | 9.58% | 30,431 |
| Mar 9, 2026 | 2.69 | 2.72 | 2.69 | 2.72 | 2.72 | -3.04% | 11,523 |
| Mar 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | 1,400 |
| Mar 5, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.05% | 622 |
| Mar 4, 2026 | 2.87 | 2.90 | 2.85 | 2.85 | 2.85 | -5.94% | 16,520 |
| Feb 27, 2026 | 3.03 | 3.07 | 3.01 | 3.03 | 3.03 | 2.89% | 39,889 |
| Feb 26, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.48% | 3,000 |
| Feb 25, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | 1.68% | 27,253 |
| Feb 24, 2026 | 2.95 | 2.97 | 2.94 | 2.97 | 2.97 | -3.41% | 6,090 |
| Feb 19, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.91% | 4,700 |
| Feb 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.18% | 2,450 |
| Feb 17, 2026 | 3.53 | 3.53 | 3.49 | 3.49 | 3.49 | -0.14% | 1,795 |
| Feb 16, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.87% | 2,167 |
| Feb 13, 2026 | 3.43 | 3.46 | 3.43 | 3.46 | 3.46 | -0.80% | 4,282 |
| Feb 12, 2026 | 3.50 | 3.50 | 3.47 | 3.49 | 3.49 | -6.74% | 5,566 |
| Feb 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.73% | 3,609 |
| Feb 5, 2026 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | -0.13% | 6,621 |
| Feb 4, 2026 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | -2.90% | 26,572 |
| Feb 3, 2026 | 4.04 | 4.04 | 3.97 | 3.97 | 3.97 | -1.12% | 9,552 |
| Jan 29, 2026 | 4.17 | 4.17 | 4.01 | 4.01 | 4.01 | -3.49% | 8,718 |
| Jan 26, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | 2,243 |
| Jan 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.13% | 15,000 |
| Jan 21, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -3.47% | 788 |
| Jan 15, 2026 | 4.52 | 4.52 | 4.47 | 4.47 | 4.47 | -1.22% | 24,620 |
| Jan 12, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.51% | 46,973 |
| Jan 7, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 5.49% | 69,740 |
| Dec 29, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | -1.32% | 42,380 |
| Dec 23, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.71% | 7,882 |
| Dec 19, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 6.15% | 15,136 |
| Dec 18, 2025 | 3.93 | 4.07 | 3.93 | 4.07 | 4.07 | 7.11% | 142,025 |
| Dec 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.56% | 18,000 |
| Dec 15, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.90% | 2,682 |
| Dec 9, 2025 | 3.88 | 3.89 | 3.87 | 3.89 | 3.89 | -1.02% | 21,162 |
| Dec 3, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -3.08% | 3,570 |
| Nov 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.65% | 414 |
| Nov 21, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.15% | 5,000 |
| Nov 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.53% | 9,208 |
| Nov 7, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -8.17% | 12,304 |
| Oct 31, 2025 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -2.40% | 1,031 |
| Oct 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 9.18% | 150 |
| Oct 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.06% | 28,630 |
| Oct 27, 2025 | 4.31 | 4.31 | 4.24 | 4.24 | 4.24 | -3.31% | 6,738 |
| Oct 24, 2025 | 4.58 | 4.58 | 4.37 | 4.39 | 4.39 | -0.45% | 29,236 |
| Oct 23, 2025 | 4.46 | 4.46 | 4.41 | 4.41 | 4.41 | -3.40% | 22,066 |
| Oct 20, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | 2.98% | 7,224 |
| Oct 17, 2025 | 4.46 | 4.46 | 4.43 | 4.43 | 4.43 | -0.94% | 840 |
| Oct 16, 2025 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | -0.78% | 3,382 |
| Oct 15, 2025 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | -0.44% | 5,047 |
| Oct 14, 2025 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | -3.52% | 9,618 |