Pricer AB (publ) (STO:PRIC.B)
Sweden · Delayed Price · Currency is SEK 3.685
-0.075 (-1.99%)
Feb 10, 2026, 4:41 PM CET
Pricer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.78 | 3.82 | 3.70 | 3.72 | - | -1.06% | 238,709 |
| Feb 9, 2026 | 3.72 | 3.80 | 3.66 | 3.76 | 3.76 | 1.62% | 320,128 |
| Feb 6, 2026 | 3.90 | 3.90 | 3.64 | 3.70 | 3.70 | -4.64% | 487,231 |
| Feb 5, 2026 | 3.83 | 3.99 | 3.73 | 3.88 | 3.88 | -5.60% | 1,176,478 |
| Feb 4, 2026 | 3.90 | 4.11 | 3.82 | 4.11 | 4.11 | 5.38% | 525,573 |
| Feb 3, 2026 | 4.10 | 4.15 | 3.84 | 3.90 | 3.90 | -4.29% | 750,493 |
| Feb 2, 2026 | 4.02 | 4.08 | 3.94 | 4.08 | 4.08 | 0.87% | 178,571 |
| Jan 30, 2026 | 4.05 | 4.09 | 3.94 | 4.04 | 4.04 | 0.75% | 255,442 |
| Jan 29, 2026 | 4.11 | 4.20 | 4.01 | 4.01 | 4.01 | -4.64% | 505,851 |
| Jan 28, 2026 | 4.13 | 4.21 | 4.10 | 4.21 | 4.21 | 1.33% | 123,083 |
| Jan 27, 2026 | 4.18 | 4.20 | 4.10 | 4.15 | 4.15 | 0.36% | 469,597 |
| Jan 26, 2026 | 4.10 | 4.21 | 4.10 | 4.14 | 4.14 | 0.36% | 186,460 |
| Jan 23, 2026 | 4.12 | 4.23 | 4.12 | 4.12 | 4.12 | -0.24% | 171,301 |
| Jan 22, 2026 | 4.29 | 4.42 | 4.13 | 4.13 | 4.13 | -3.62% | 500,729 |
| Jan 21, 2026 | 4.21 | 4.37 | 4.20 | 4.29 | 4.29 | 2.02% | 144,815 |
| Jan 20, 2026 | 4.21 | 4.23 | 4.13 | 4.20 | 4.20 | -0.59% | 227,795 |
| Jan 19, 2026 | 4.43 | 4.44 | 4.23 | 4.23 | 4.23 | -4.84% | 355,107 |
| Jan 16, 2026 | 4.49 | 4.62 | 4.42 | 4.44 | 4.44 | -1.22% | 112,708 |
| Jan 15, 2026 | 4.57 | 4.66 | 4.43 | 4.50 | 4.50 | -0.88% | 211,203 |
| Jan 14, 2026 | 4.76 | 4.76 | 4.52 | 4.54 | 4.54 | -4.22% | 225,021 |
| Jan 13, 2026 | 4.59 | 4.88 | 4.52 | 4.74 | 4.74 | 4.07% | 423,344 |
| Jan 12, 2026 | 4.50 | 4.60 | 4.41 | 4.55 | 4.55 | 1.68% | 265,125 |
| Jan 9, 2026 | 4.50 | 4.60 | 4.37 | 4.48 | 4.48 | - | 287,388 |
| Jan 8, 2026 | 4.36 | 4.54 | 4.26 | 4.48 | 4.48 | 3.47% | 85,821 |
| Jan 7, 2026 | 4.22 | 4.41 | 4.22 | 4.33 | 4.33 | 2.85% | 403,592 |
| Jan 5, 2026 | 4.35 | 4.36 | 4.20 | 4.21 | 4.21 | -4.43% | 172,480 |
| Jan 2, 2026 | 4.15 | 4.40 | 4.15 | 4.40 | 4.40 | 6.02% | 233,031 |
| Dec 30, 2025 | 4.10 | 4.22 | 4.10 | 4.15 | 4.15 | 1.10% | 350,524 |
| Dec 29, 2025 | 4.18 | 4.25 | 4.10 | 4.11 | 4.11 | -1.20% | 238,427 |
| Dec 23, 2025 | 4.24 | 4.32 | 4.13 | 4.16 | 4.16 | -3.93% | 181,875 |
| Dec 22, 2025 | 4.43 | 4.43 | 4.21 | 4.33 | 4.33 | -2.04% | 172,913 |
| Dec 19, 2025 | 4.07 | 4.60 | 4.00 | 4.42 | 4.42 | 8.74% | 1,026,061 |
| Dec 18, 2025 | 3.94 | 4.11 | 3.91 | 4.06 | 4.06 | 6.56% | 538,589 |
| Dec 17, 2025 | 3.75 | 3.87 | 3.75 | 3.81 | 3.81 | 2.14% | 149,028 |
| Dec 16, 2025 | 3.84 | 3.87 | 3.73 | 3.73 | 3.73 | -2.86% | 318,990 |
| Dec 15, 2025 | 3.94 | 3.95 | 3.84 | 3.84 | 3.84 | -1.29% | 338,240 |
| Dec 12, 2025 | 3.85 | 4.05 | 3.85 | 3.89 | 3.89 | 1.17% | 324,511 |
| Dec 11, 2025 | 3.89 | 3.90 | 3.84 | 3.85 | 3.85 | -0.90% | 186,308 |
| Dec 10, 2025 | 3.86 | 3.88 | 3.85 | 3.88 | 3.88 | 0.52% | 148,684 |
| Dec 9, 2025 | 3.87 | 3.89 | 3.86 | 3.86 | 3.86 | -0.26% | 45,392 |
| Dec 8, 2025 | 3.87 | 3.92 | 3.87 | 3.87 | 3.87 | 0.13% | 89,763 |
| 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 |