Pricer AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	3.70	3.73	3.65	3.65	3.65	-1.62%	47,989
Jun 2, 2026	3.70	3.79	3.70	3.71	3.71	-0.27%	64,572
Jun 1, 2026	3.78	3.79	3.69	3.72	3.72	0.27%	187,109
May 29, 2026	3.97	3.97	3.71	3.71	3.71	-4.38%	478,774
May 28, 2026	3.87	4.00	3.87	3.88	3.88	0.26%	218,452
May 27, 2026	3.79	3.96	3.75	3.87	3.87	1.04%	293,316
May 26, 2026	3.81	3.85	3.69	3.83	3.83	0.52%	542,268
May 25, 2026	3.72	3.83	3.72	3.81	3.81	2.56%	69,932
May 22, 2026	3.65	3.72	3.65	3.72	3.72	2.77%	122,225
May 21, 2026	3.66	3.71	3.62	3.62	3.62	-1.77%	153,725
May 20, 2026	3.67	3.74	3.63	3.68	3.68	0.55%	124,452
May 19, 2026	3.65	3.78	3.64	3.66	3.66	-0.95%	470,294
May 18, 2026	3.74	3.75	3.64	3.70	3.70	-1.20%	323,033
May 15, 2026	3.83	3.92	3.71	3.74	3.74	-2.35%	470,867
May 13, 2026	3.88	3.92	3.83	3.83	3.83	-1.92%	70,803
May 12, 2026	3.81	3.92	3.81	3.91	3.91	-0.51%	144,751
May 11, 2026	3.88	3.94	3.81	3.93	3.93	1.29%	178,934
May 8, 2026	3.80	3.90	3.78	3.88	3.88	0.65%	91,842
May 7, 2026	3.78	3.88	3.77	3.85	3.85	0.52%	113,639
May 6, 2026	3.73	3.89	3.72	3.83	3.83	1.32%	301,724
May 5, 2026	3.83	3.83	3.73	3.78	3.78	0.27%	89,088
May 4, 2026	3.79	3.84	3.74	3.77	3.77	-0.66%	354,078
Apr 30, 2026	3.96	3.96	3.78	3.80	3.80	-2.32%	227,140
Apr 29, 2026	4.08	4.08	3.85	3.89	3.89	-1.89%	419,478
Apr 28, 2026	4.02	4.07	3.91	3.96	3.96	-1.86%	496,374
Apr 27, 2026	3.76	4.11	3.75	4.04	4.04	8.47%	1,193,494
Apr 24, 2026	3.77	3.80	3.65	3.72	3.72	-1.33%	895,805
Apr 23, 2026	3.75	3.95	3.69	3.77	3.77	7.87%	1,651,218
Apr 22, 2026	3.47	3.59	3.45	3.50	3.50	1.30%	778,134
Apr 21, 2026	3.71	3.72	3.40	3.45	3.45	-7.38%	1,383,874
Apr 20, 2026	3.70	4.18	3.62	3.73	3.73	19.58%	4,837,750
Apr 17, 2026	3.24	3.30	3.12	3.12	3.12	-5.61%	695,368
Apr 16, 2026	3.25	3.30	3.06	3.30	3.30	1.54%	352,368
Apr 15, 2026	3.32	3.32	3.18	3.25	3.25	-0.91%	221,508
Apr 14, 2026	3.18	3.30	3.14	3.28	3.28	2.66%	471,498
Apr 13, 2026	3.10	3.21	3.06	3.20	3.20	3.57%	584,816
Apr 10, 2026	2.84	3.09	2.84	3.09	3.09	9.01%	637,070
Apr 9, 2026	2.80	2.88	2.74	2.83	2.83	1.98%	950,480
Apr 8, 2026	2.80	2.88	2.78	2.78	2.78	-0.89%	632,661
Apr 7, 2026	2.83	2.86	2.74	2.80	2.80	-1.06%	730,210
Apr 2, 2026	2.94	2.94	2.79	2.83	2.83	0.53%	121,304
Apr 1, 2026	2.86	2.96	2.78	2.82	2.82	-1.57%	410,863
Mar 31, 2026	2.75	2.94	2.73	2.86	2.86	4.38%	560,964
Mar 30, 2026	2.77	2.81	2.72	2.74	2.74	-1.26%	191,428
Mar 27, 2026	2.82	2.82	2.72	2.78	2.78	-1.60%	525,603
Mar 26, 2026	2.81	2.87	2.80	2.82	2.82	-0.35%	54,006
Mar 25, 2026	2.77	2.85	2.77	2.83	2.83	1.07%	127,400
Mar 24, 2026	2.86	2.86	2.78	2.80	2.80	-0.53%	107,959
Mar 23, 2026	2.67	2.89	2.67	2.82	2.82	1.08%	313,443
Mar 20, 2026	2.82	2.86	2.74	2.79	2.79	-1.24%	376,016