Pricer AB (publ) (LON:0H38)
London · Delayed Price · Currency is GBP · Price in SEK 4.428
-0.042 (-0.95%)
At close: Oct 17, 2025
Pricer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |