Pricer AB (publ) (STO:PRIC.B)
Sweden · Delayed Price · Currency is SEK 3.865
-0.085 (-2.15%)
At close: Dec 5, 2025
Pricer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.99 | 4.00 | 3.84 | 3.87 | 3.87 | -2.15% | 358,524 |
| Dec 4, 2025 | 4.01 | 4.01 | 3.94 | 3.95 | 3.95 | -0.75% | 260,845 |
| Dec 3, 2025 | 3.88 | 4.09 | 3.88 | 3.98 | 3.98 | 2.58% | 508,141 |
| Dec 2, 2025 | 3.87 | 4.12 | 3.83 | 3.88 | 3.88 | -0.13% | 563,249 |
| Dec 1, 2025 | 3.86 | 3.93 | 3.86 | 3.89 | 3.89 | 1.44% | 236,549 |
| Nov 28, 2025 | 4.00 | 4.10 | 3.83 | 3.83 | 3.83 | -5.32% | 976,670 |
| Nov 27, 2025 | 4.05 | 4.06 | 3.98 | 4.05 | 4.05 | -0.12% | 158,935 |
| Nov 26, 2025 | 3.99 | 4.05 | 3.99 | 4.05 | 4.05 | 1.25% | 36,056 |
| Nov 25, 2025 | 3.99 | 4.02 | 3.94 | 4.00 | 4.00 | 1.14% | 129,966 |
| Nov 24, 2025 | 4.00 | 4.04 | 3.94 | 3.96 | 3.96 | -1.62% | 63,045 |
| Nov 21, 2025 | 3.93 | 4.02 | 3.85 | 4.02 | 4.02 | 3.08% | 137,613 |
| Nov 20, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -0.26% | 59,259 |
| Nov 19, 2025 | 4.00 | 4.02 | 3.85 | 3.91 | 3.91 | -2.13% | 84,116 |
| Nov 18, 2025 | 4.12 | 4.12 | 3.89 | 4.00 | 4.00 | -2.80% | 496,406 |
| Nov 17, 2025 | 4.03 | 4.12 | 3.91 | 4.11 | 4.11 | 5.25% | 536,406 |
| Nov 14, 2025 | 3.97 | 3.99 | 3.88 | 3.91 | 3.91 | -1.14% | 286,915 |
| Nov 13, 2025 | 4.00 | 4.00 | 3.94 | 3.95 | 3.95 | 0.64% | 195,543 |
| Nov 12, 2025 | 3.95 | 4.03 | 3.93 | 3.93 | 3.93 | -0.76% | 228,239 |
| Nov 11, 2025 | 4.02 | 4.02 | 3.94 | 3.96 | 3.96 | -1.62% | 344,483 |
| Nov 10, 2025 | 3.94 | 4.08 | 3.94 | 4.02 | 4.02 | 2.81% | 197,213 |
| Nov 7, 2025 | 4.05 | 4.20 | 3.91 | 3.91 | 3.91 | -3.22% | 1,108,844 |
| Nov 6, 2025 | 4.22 | 4.24 | 4.04 | 4.04 | 4.04 | -4.60% | 337,590 |
| Nov 5, 2025 | 4.34 | 4.34 | 4.20 | 4.24 | 4.24 | -2.31% | 322,827 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.34 | 4.34 | 4.34 | -2.80% | 309,279 |
| Nov 3, 2025 | 4.50 | 4.53 | 4.46 | 4.46 | 4.46 | -1.22% | 216,261 |
| Oct 31, 2025 | 4.57 | 4.57 | 4.41 | 4.52 | 4.52 | -1.20% | 100,621 |
| Oct 30, 2025 | 4.66 | 4.66 | 4.55 | 4.57 | 4.57 | -1.93% | 183,972 |
| Oct 29, 2025 | 4.80 | 4.95 | 4.56 | 4.66 | 4.66 | -2.92% | 783,784 |
| Oct 28, 2025 | 4.25 | 4.80 | 4.18 | 4.80 | 4.80 | 13.34% | 1,198,933 |
| Oct 27, 2025 | 4.39 | 4.39 | 4.22 | 4.24 | 4.24 | -3.64% | 540,234 |
| Oct 24, 2025 | 4.58 | 4.58 | 4.37 | 4.40 | 4.40 | -3.83% | 570,846 |
| Oct 23, 2025 | 4.44 | 4.69 | 4.34 | 4.57 | 4.57 | -0.22% | 427,267 |
| Oct 22, 2025 | 4.76 | 4.85 | 4.58 | 4.58 | 4.58 | -2.97% | 664,678 |
| Oct 21, 2025 | 4.80 | 4.82 | 4.57 | 4.72 | 4.72 | -2.48% | 185,918 |
| Oct 20, 2025 | 4.54 | 4.84 | 4.49 | 4.84 | 4.84 | 10.00% | 193,546 |
| Oct 17, 2025 | 4.48 | 4.51 | 4.40 | 4.40 | 4.40 | -1.57% | 200,855 |
| Oct 16, 2025 | 4.52 | 4.54 | 4.47 | 4.47 | 4.47 | - | 106,817 |
| Oct 15, 2025 | 4.51 | 4.57 | 4.47 | 4.47 | 4.47 | -0.78% | 132,722 |
| Oct 14, 2025 | 4.50 | 4.55 | 4.48 | 4.51 | 4.51 | -0.22% | 100,992 |
| Oct 13, 2025 | 4.53 | 4.64 | 4.50 | 4.52 | 4.52 | -0.44% | 191,417 |
| Oct 10, 2025 | 4.66 | 4.71 | 4.54 | 4.54 | 4.54 | -2.58% | 320,273 |
| Oct 9, 2025 | 4.92 | 4.94 | 4.66 | 4.66 | 4.66 | -5.19% | 358,139 |
| Oct 8, 2025 | 4.89 | 5.03 | 4.89 | 4.91 | 4.91 | 0.51% | 385,659 |
| Oct 7, 2025 | 5.01 | 5.05 | 4.89 | 4.89 | 4.89 | -2.50% | 172,553 |
| Oct 6, 2025 | 5.18 | 5.25 | 5.01 | 5.01 | 5.01 | -3.28% | 374,688 |
| Oct 3, 2025 | 5.21 | 5.30 | 5.14 | 5.18 | 5.18 | -0.58% | 255,757 |
| Oct 2, 2025 | 4.91 | 5.21 | 4.91 | 5.21 | 5.21 | 6.11% | 357,577 |
| Oct 1, 2025 | 5.09 | 5.09 | 4.91 | 4.91 | 4.91 | -2.19% | 228,325 |
| Sep 30, 2025 | 5.00 | 5.05 | 4.96 | 5.02 | 5.02 | 1.01% | 123,130 |
| Sep 29, 2025 | 4.91 | 5.05 | 4.91 | 4.97 | 4.97 | 1.22% | 189,801 |