Pricer AB (publ) (STO:PRIC.B)
Sweden · Delayed Price · Currency is SEK 3.975
-0.015 (-0.38%)
Oct 19, 2026, 5:29 PM CET
Pricer AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4.05 | 4.05 | 3.84 | 3.98 | 3.98 | -0.38% | 165,969 |
| Oct 16, 2026 | 4.02 | 4.03 | 3.94 | 3.99 | 3.99 | -0.99% | 78,611 |
| Oct 15, 2026 | 3.91 | 4.12 | 3.88 | 4.03 | 4.03 | 6.05% | 303,222 |
| Oct 14, 2026 | 3.76 | 3.83 | 3.75 | 3.80 | 3.80 | 1.20% | 34,257 |
| Oct 13, 2026 | 3.81 | 3.81 | 3.75 | 3.76 | 3.76 | -1.44% | 218,180 |
| Oct 12, 2026 | 3.93 | 3.96 | 3.81 | 3.81 | 3.81 | -4.51% | 207,762 |
| Oct 9, 2026 | 3.99 | 4.00 | 3.93 | 3.99 | 3.99 | - | 56,471 |
| Oct 8, 2026 | 3.90 | 3.99 | 3.85 | 3.99 | 3.99 | 2.31% | 141,081 |
| Oct 7, 2026 | 4.03 | 4.05 | 3.87 | 3.90 | 3.90 | -3.23% | 156,889 |
| Oct 6, 2026 | 4.00 | 4.06 | 3.91 | 4.03 | 4.03 | 1.77% | 94,789 |
| Oct 5, 2026 | 3.88 | 3.97 | 3.88 | 3.96 | 3.96 | 2.06% | 57,063 |
| Oct 2, 2026 | 3.86 | 3.92 | 3.86 | 3.88 | 3.88 | -0.89% | 53,259 |
| Oct 1, 2026 | 3.91 | 4.00 | 3.87 | 3.92 | 3.92 | 1.95% | 108,404 |
| Sep 30, 2026 | 3.86 | 3.90 | 3.80 | 3.84 | 3.84 | -0.52% | 101,247 |
| Sep 29, 2026 | 3.84 | 3.92 | 3.84 | 3.86 | 3.86 | -0.26% | 42,761 |
| Sep 28, 2026 | 3.94 | 4.03 | 3.83 | 3.87 | 3.87 | -1.78% | 141,806 |
| Sep 25, 2026 | 4.00 | 4.08 | 3.93 | 3.94 | 3.94 | -1.50% | 97,551 |
| Sep 24, 2026 | 4.11 | 4.11 | 3.99 | 4.00 | 4.00 | -2.68% | 201,427 |
| Sep 23, 2026 | 4.07 | 4.14 | 3.99 | 4.11 | 4.11 | 0.74% | 110,246 |
| Sep 22, 2026 | 4.20 | 4.25 | 4.07 | 4.08 | 4.08 | -2.51% | 212,493 |
| Sep 21, 2026 | 4.01 | 4.19 | 3.99 | 4.19 | 4.19 | 3.85% | 98,448 |
| Sep 18, 2026 | 4.05 | 4.10 | 4.03 | 4.03 | 4.03 | -1.59% | 21,317 |
| Sep 17, 2026 | 4.12 | 4.12 | 4.03 | 4.10 | 4.10 | -0.61% | 58,567 |
| Sep 16, 2026 | 4.10 | 4.20 | 4.04 | 4.12 | 4.12 | 0.86% | 28,430 |
| Sep 15, 2026 | 4.05 | 4.25 | 4.04 | 4.09 | 4.09 | 0.99% | 202,041 |
| Sep 14, 2026 | 3.98 | 4.05 | 3.95 | 4.05 | 4.05 | 1.38% | 176,816 |
| Sep 11, 2026 | 4.03 | 4.09 | 3.98 | 3.99 | 3.99 | -0.87% | 91,053 |
| Sep 10, 2026 | 4.15 | 4.15 | 4.01 | 4.03 | 4.03 | -3.01% | 204,109 |
| Sep 9, 2026 | 4.04 | 4.17 | 4.02 | 4.15 | 4.15 | 2.22% | 111,506 |
| Sep 8, 2026 | 4.02 | 4.09 | 4.00 | 4.06 | 4.06 | 0.62% | 299,416 |
| Sep 7, 2026 | 4.14 | 4.14 | 4.00 | 4.04 | 4.04 | -2.89% | 236,294 |
| Sep 4, 2026 | 4.10 | 4.26 | 4.10 | 4.16 | 4.16 | 1.71% | 102,137 |
| Sep 3, 2026 | 4.13 | 4.22 | 4.09 | 4.09 | 4.09 | -0.97% | 283,249 |
| Sep 2, 2026 | 4.05 | 4.15 | 4.05 | 4.13 | 4.13 | 0.24% | 136,754 |
| Sep 1, 2026 | 4.00 | 4.19 | 4.00 | 4.12 | 4.12 | 2.88% | 549,893 |
| Aug 31, 2026 | 4.13 | 4.18 | 3.96 | 4.00 | 4.00 | -3.38% | 447,073 |
| Aug 28, 2026 | 4.21 | 4.25 | 4.14 | 4.14 | 4.14 | -2.82% | 173,781 |
| Aug 27, 2026 | 4.33 | 4.38 | 4.23 | 4.26 | 4.26 | -1.62% | 42,482 |
| Aug 26, 2026 | 4.35 | 4.40 | 4.26 | 4.33 | 4.33 | 0.23% | 107,342 |
| Aug 25, 2026 | 4.30 | 4.37 | 4.24 | 4.32 | 4.32 | 0.70% | 166,796 |
| Aug 24, 2026 | 4.25 | 4.30 | 4.22 | 4.29 | 4.29 | 0.94% | 63,605 |
| Aug 21, 2026 | 4.19 | 4.30 | 4.19 | 4.25 | 4.25 | 1.43% | 35,887 |
| Aug 20, 2026 | 4.29 | 4.29 | 4.17 | 4.19 | 4.19 | - | 44,109 |
| Aug 19, 2026 | 4.18 | 4.23 | 4.17 | 4.19 | 4.19 | 0.36% | 27,910 |
| Aug 18, 2026 | 4.15 | 4.22 | 4.11 | 4.18 | 4.18 | 0.48% | 59,907 |
| Aug 17, 2026 | 4.29 | 4.29 | 4.11 | 4.16 | 4.16 | -3.37% | 119,215 |
| Aug 14, 2026 | 4.41 | 4.41 | 4.23 | 4.30 | 4.30 | -1.49% | 104,246 |
| Aug 13, 2026 | 4.43 | 4.43 | 4.26 | 4.37 | 4.37 | -1.36% | 150,581 |
| Aug 12, 2026 | 4.42 | 4.49 | 4.27 | 4.43 | 4.43 | -1.45% | 187,857 |
| Aug 11, 2026 | 4.39 | 4.50 | 4.33 | 4.49 | 4.49 | 2.28% | 80,431 |