Pricer AB (publ) (STO:PRIC.B)
Sweden · Delayed Price · Currency is SEK 4.515
-0.010 (-0.22%)
Aug 1, 2025, 5:29 PM CET
Pricer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.59 | 4.62 | 4.47 | 4.51 | 4.51 | -0.44% | 293,443 |
| Jul 31, 2025 | 4.60 | 4.68 | 4.53 | 4.53 | 4.53 | -1.74% | 278,996 |
| Jul 30, 2025 | 4.64 | 4.79 | 4.61 | 4.61 | 4.61 | 2.44% | 281,020 |
| Jul 29, 2025 | 4.70 | 4.75 | 4.50 | 4.50 | 4.50 | -3.85% | 312,926 |
| Jul 28, 2025 | 4.75 | 4.84 | 4.67 | 4.68 | 4.68 | -1.27% | 206,244 |
| Jul 25, 2025 | 4.87 | 4.88 | 4.71 | 4.74 | 4.74 | -2.87% | 537,105 |
| Jul 24, 2025 | 5.19 | 5.19 | 4.87 | 4.88 | 4.88 | -1.81% | 405,810 |
| Jul 23, 2025 | 4.44 | 5.02 | 4.44 | 4.97 | 4.97 | 10.20% | 2,046,270 |
| Jul 22, 2025 | 4.41 | 4.59 | 4.38 | 4.51 | 4.51 | 2.50% | 384,174 |
| Jul 21, 2025 | 4.62 | 4.62 | 4.40 | 4.40 | 4.40 | -5.17% | 361,685 |
| Jul 18, 2025 | 4.53 | 4.75 | 4.47 | 4.64 | 4.64 | 1.75% | 549,659 |
| Jul 17, 2025 | 4.33 | 4.66 | 3.91 | 4.56 | 4.56 | -7.51% | 2,824,840 |
| Jul 16, 2025 | 5.14 | 5.14 | 4.93 | 4.93 | 4.93 | -2.76% | 375,949 |
| Jul 15, 2025 | 4.90 | 5.14 | 4.90 | 5.07 | 5.07 | 3.05% | 444,704 |
| Jul 14, 2025 | 4.96 | 5.02 | 4.89 | 4.92 | 4.92 | -1.40% | 322,154 |
| Jul 11, 2025 | 5.18 | 5.18 | 4.96 | 4.99 | 4.99 | -2.54% | 391,960 |
| Jul 10, 2025 | 4.96 | 5.16 | 4.96 | 5.12 | 5.12 | 2.61% | 188,368 |
| Jul 9, 2025 | 5.30 | 5.30 | 4.99 | 4.99 | 4.99 | -1.58% | 114,830 |
| Jul 8, 2025 | 5.07 | 5.13 | 5.00 | 5.07 | 5.07 | 1.20% | 147,215 |
| Jul 7, 2025 | 5.27 | 5.27 | 5.01 | 5.01 | 5.01 | -4.21% | 371,798 |
| Jul 4, 2025 | 5.20 | 5.36 | 5.10 | 5.23 | 5.23 | 1.36% | 295,708 |
| Jul 3, 2025 | 5.19 | 5.20 | 5.06 | 5.16 | 5.16 | 1.38% | 250,927 |
| Jul 2, 2025 | 5.10 | 5.16 | 4.94 | 5.09 | 5.09 | 0.79% | 300,024 |
| Jul 1, 2025 | 5.12 | 5.14 | 4.98 | 5.05 | 5.05 | -1.37% | 384,365 |
| Jun 30, 2025 | 5.06 | 5.23 | 5.05 | 5.12 | 5.12 | 2.40% | 472,622 |
| Jun 27, 2025 | 5.03 | 5.10 | 4.97 | 5.00 | 5.00 | -0.60% | 349,446 |
| Jun 26, 2025 | 4.95 | 5.07 | 4.93 | 5.03 | 5.03 | 2.65% | 301,899 |
| Jun 25, 2025 | 4.95 | 5.00 | 4.86 | 4.90 | 4.90 | -0.41% | 486,770 |
| Jun 24, 2025 | 5.09 | 5.15 | 4.91 | 4.92 | 4.92 | -0.61% | 464,052 |
| Jun 23, 2025 | 5.12 | 5.13 | 4.95 | 4.95 | 4.95 | -3.13% | 509,643 |
| Jun 19, 2025 | 5.36 | 5.36 | 5.07 | 5.11 | 5.11 | -4.31% | 1,000,427 |
| Jun 18, 2025 | 5.68 | 5.77 | 5.32 | 5.34 | 5.34 | -5.15% | 906,186 |
| Jun 17, 2025 | 5.73 | 5.73 | 5.55 | 5.63 | 5.63 | -0.18% | 223,856 |
| Jun 16, 2025 | 5.67 | 5.71 | 5.63 | 5.64 | 5.64 | -0.70% | 164,347 |
| Jun 13, 2025 | 5.88 | 5.88 | 5.68 | 5.68 | 5.68 | -3.40% | 200,340 |
| Jun 12, 2025 | 6.10 | 6.10 | 5.84 | 5.88 | 5.88 | -3.61% | 449,678 |
| Jun 11, 2025 | 6.05 | 6.22 | 6.00 | 6.10 | 6.10 | 0.83% | 150,293 |
| Jun 10, 2025 | 6.04 | 6.12 | 6.00 | 6.05 | 6.05 | -0.33% | 177,532 |
| Jun 9, 2025 | 5.92 | 6.15 | 5.84 | 6.07 | 6.07 | 3.06% | 276,276 |
| Jun 5, 2025 | 5.90 | 5.95 | 5.82 | 5.89 | 5.89 | -0.17% | 93,274 |
| Jun 4, 2025 | 5.79 | 5.94 | 5.77 | 5.90 | 5.90 | 2.61% | 136,165 |
| Jun 3, 2025 | 5.97 | 5.97 | 5.70 | 5.75 | 5.75 | -1.37% | 297,672 |
| Jun 2, 2025 | 6.16 | 6.16 | 5.78 | 5.83 | 5.83 | -5.51% | 854,929 |
| May 30, 2025 | 6.35 | 6.35 | 6.03 | 6.17 | 6.17 | -0.80% | 315,351 |
| May 28, 2025 | 6.19 | 6.27 | 6.12 | 6.22 | 6.22 | 2.64% | 193,162 |
| May 27, 2025 | 6.29 | 6.29 | 5.90 | 6.06 | 6.06 | 0.66% | 302,617 |
| May 26, 2025 | 6.20 | 6.20 | 5.77 | 6.02 | 6.02 | 1.01% | 410,214 |
| May 23, 2025 | 6.09 | 6.20 | 5.91 | 5.96 | 5.96 | -0.67% | 241,173 |
| May 22, 2025 | 6.17 | 6.17 | 6.00 | 6.00 | 6.00 | -2.60% | 144,213 |
| May 21, 2025 | 6.30 | 6.30 | 6.14 | 6.16 | 6.16 | -0.32% | 77,708 |