Pricer AB (publ) (LON:0H38)
London · Delayed Price · Currency is GBP · Price in SEK 4.553
-0.053 (-1.14%)
At close: Sep 12, 2025
Pricer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -0.83% | 1,932 |
| Sep 12, 2025 | 4.54 | 4.58 | 4.54 | 4.55 | 4.55 | -1.13% | 2,999 |
| Sep 11, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.44% | 6,300 |
| Sep 5, 2025 | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | 0.44% | 2,904 |
| Sep 1, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 5.67% | 194 |
| Aug 29, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.15% | 10,000 |
| Aug 28, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.60% | 1,060 |
| Aug 26, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.04% | 60 |
| Aug 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.84% | 863 |
| Aug 20, 2025 | 4.55 | 4.56 | 4.54 | 4.54 | 4.54 | -1.30% | 2,108 |
| Aug 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | 1,640 |
| Aug 18, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.50% | 7 |
| Aug 15, 2025 | 4.50 | 4.58 | 4.50 | 4.56 | 4.56 | 1.18% | 49,440 |
| Aug 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.27% | 47,491 |
| Aug 13, 2025 | 4.52 | 4.52 | 4.50 | 4.52 | 4.52 | -1.16% | 53,593 |
| Aug 12, 2025 | 4.54 | 4.57 | 4.54 | 4.57 | 4.57 | -2.10% | 33,659 |
| Aug 11, 2025 | 4.61 | 4.67 | 4.61 | 4.67 | 4.67 | -0.98% | 43,336 |
| Aug 8, 2025 | 4.66 | 4.71 | 4.66 | 4.71 | 4.71 | 1.95% | 86,928 |
| Aug 7, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.37% | 38,941 |
| Aug 6, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.48% | 29,524 |
| Aug 5, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.96% | 61,533 |
| Aug 4, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.27% | 77,511 |
| Aug 1, 2025 | 4.56 | 4.56 | 4.53 | 4.53 | 4.53 | -1.95% | 459,046 |
| Jul 31, 2025 | 4.62 | 4.62 | 4.58 | 4.62 | 4.62 | -1.54% | 67,479 |
| Jul 30, 2025 | 4.65 | 4.69 | 4.65 | 4.69 | 4.69 | 0.41% | 69,808 |
| Jul 29, 2025 | 4.69 | 4.69 | 4.67 | 4.67 | 4.67 | -0.19% | 61,243 |
| Jul 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.01% | 8,122 |
| Jul 25, 2025 | 4.86 | 4.86 | 4.78 | 4.78 | 4.78 | -3.54% | 4,913 |
| Jul 24, 2025 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 0.61% | 2,207 |
| Jul 23, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | 6.49% | 1,484 |
| Jul 18, 2025 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | 0.65% | 15,180 |
| Jul 17, 2025 | 4.19 | 4.59 | 4.19 | 4.59 | 4.59 | -6.71% | 505,038 |
| Jul 14, 2025 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -1.89% | 3,605 |
| Jul 11, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.28% | 961 |
| Jul 9, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.40% | 295 |
| Jul 8, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.69% | 2 |
| Jul 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 3.38% | 2,028 |
| Jul 2, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.37% | 1,422 |
| Jul 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 605 |
| Jun 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.55% | 1,993 |
| Jun 25, 2025 | 4.96 | 4.96 | 4.88 | 4.93 | 4.93 | -0.81% | 5,539 |
| Jun 24, 2025 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | -3.22% | 3,374 |
| Jun 19, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -11.86% | 4,379 |
| Jun 13, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.64% | 2,144 |
| Jun 10, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.33% | 1,697 |
| Jun 9, 2025 | 5.92 | 6.02 | 5.92 | 6.02 | 6.02 | 1.69% | 531 |
| Jun 4, 2025 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | 2.96% | 678 |
| Jun 3, 2025 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | -1.37% | 1,639 |
| Jun 2, 2025 | 6.14 | 6.14 | 5.82 | 5.83 | 5.83 | -5.66% | 8,344 |
| May 30, 2025 | 6.19 | 6.19 | 6.18 | 6.18 | 6.18 | 4.39% | 6,793 |