Pricer AB (publ) (LON:0H38)
London · Delayed Price · Currency is GBP · Price in SEK 3.488
-0.253 (-6.75%)
Feb 12, 2026, 4:21 PM GMT
Pricer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | -2.19% | 3,492 |
| Oct 9, 2025 | 4.92 | 4.93 | 4.80 | 4.80 | 4.80 | -3.68% | 4,130 |
| Oct 7, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -2.39% | 3 |
| Oct 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.02% | 1,673 |
| Oct 3, 2025 | 5.28 | 5.28 | 5.21 | 5.21 | 5.21 | - | 3,683 |
| Oct 2, 2025 | 4.99 | 5.21 | 4.99 | 5.21 | 5.21 | 4.10% | 3,323 |
| Oct 1, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.20% | 662 |
| Sep 26, 2025 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | -0.79% | 3,444 |
| Sep 25, 2025 | 5.14 | 5.14 | 5.05 | 5.05 | 5.05 | -0.79% | 10,973 |
| Sep 24, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 4.09% | 9,475 |
| Sep 23, 2025 | 4.85 | 4.90 | 4.85 | 4.89 | 4.89 | 3.10% | 4,302 |
| Sep 22, 2025 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -0.77% | 3,927 |
| Sep 19, 2025 | 4.81 | 4.81 | 4.76 | 4.78 | 4.78 | 1.59% | 7,551 |
| Sep 18, 2025 | 4.64 | 4.71 | 4.64 | 4.71 | 4.71 | 2.84% | 7,629 |
| Sep 17, 2025 | 4.59 | 4.62 | 4.57 | 4.58 | 4.58 | 0.77% | 9,797 |
| Sep 16, 2025 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | 0.55% | 2,549 |