Pricer AB (publ) (LON:0H38)
London · Delayed Price · Currency is GBP · Price in SEK 4.415
-0.225 (-4.85%)
Aug 11, 2026, 2:07 PM GMT
LON:0H38 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.85% | 100 |
| Jul 30, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.07% | 145 |
| Jul 29, 2026 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | 0.86% | 5,898 |
| Jul 28, 2026 | 4.69 | 4.69 | 4.61 | 4.65 | 4.65 | 1.09% | 19,193 |
| Jul 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.95% | 21,042 |
| Jul 23, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.57% | 3,208 |
| Jul 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.73% | 14,354 |
| Jul 21, 2026 | 4.28 | 4.34 | 4.28 | 4.33 | 4.33 | 0.70% | 9,270 |
| Jul 20, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 1.54% | 455 |
| Jul 17, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.93% | 246 |
| Jul 16, 2026 | 4.27 | 4.38 | 4.15 | 4.15 | 4.15 | 17.40% | 1,329 |
| Jul 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.42% | 2,600 |
| Jul 14, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 8.07% | 503 |
| Jul 7, 2026 | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | -2.67% | 58 |
| Jul 3, 2026 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | 2.58% | 3,442 |
| Jul 2, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -5.60% | 3,266 |
| Jun 23, 2026 | 3.42 | 3.49 | 3.42 | 3.49 | 3.49 | 2.80% | 1,953 |
| Jun 18, 2026 | 3.38 | 3.39 | 3.38 | 3.39 | 3.39 | 1.35% | 4,814 |
| Jun 17, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.74% | 1,586 |
| Jun 16, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -2.32% | 570 |
| Jun 15, 2026 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | -0.07% | 3,320 |
| Jun 12, 2026 | 3.38 | 3.45 | 3.38 | 3.45 | 3.45 | 0.66% | 2,255 |
| Jun 11, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.88% | 3,878 |
| Jun 10, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | - | 2,467 |
| Jun 9, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -7.86% | 3,829 |
| Jun 3, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.25% | 198 |
| Jun 2, 2026 | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | -2.71% | 5,420 |
| May 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | 217 |
| May 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.14% | 8,211 |
| May 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.66% | 15 |
| May 20, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -5.63% | 6,489 |
| May 13, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.39% | 3,442 |
| Apr 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 6.31% | 50 |
| Apr 24, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.54% | 400 |
| Apr 23, 2026 | 3.72 | 3.80 | 3.71 | 3.71 | 3.71 | 5.86% | 89,067 |
| Apr 22, 2026 | 3.51 | 3.54 | 3.50 | 3.50 | 3.50 | -0.14% | 4,953 |
| Apr 21, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -13.46% | 169 |
| Apr 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 30.75% | 851 |
| Apr 13, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | 1.56% | 23,805 |
| Apr 10, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 5.17% | 14,304 |
| Apr 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.19% | 5,662 |
| Mar 31, 2026 | 2.86 | 2.94 | 2.86 | 2.94 | 2.94 | 4.82% | 10,684 |
| Mar 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.08% | 838 |
| Mar 26, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 2.59% | 375 |
| Mar 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.76% | 985 |
| Mar 20, 2026 | 2.85 | 2.85 | 2.80 | 2.84 | 2.84 | 0.80% | 8,720 |
| Mar 19, 2026 | 2.81 | 2.81 | 2.80 | 2.81 | 2.81 | -2.34% | 4,400 |
| Mar 16, 2026 | 2.83 | 2.88 | 2.83 | 2.88 | 2.88 | -1.71% | 6,610 |
| 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 |