Pricer AB (publ) (STO:PRIC.B)
Sweden · Delayed Price · Currency is SEK 3.325
-0.125 (-3.62%)
At close: Jun 24, 2026
Pricer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 3.36 | 3.39 | 3.33 | 3.33 | 3.33 | -3.62% | 171,516 |
| Jun 23, 2026 | 3.41 | 3.48 | 3.35 | 3.45 | 3.45 | -0.29% | 62,803 |
| Jun 22, 2026 | 3.35 | 3.46 | 3.27 | 3.46 | 3.46 | 3.28% | 267,329 |
| Jun 18, 2026 | 3.68 | 3.68 | 3.34 | 3.35 | 3.35 | 0.45% | 176,170 |
| Jun 17, 2026 | 3.37 | 3.38 | 3.31 | 3.34 | 3.34 | 0.60% | 27,350 |
| Jun 16, 2026 | 3.45 | 3.50 | 3.32 | 3.32 | 3.32 | -5.69% | 136,350 |
| Jun 15, 2026 | 3.36 | 3.55 | 3.36 | 3.52 | 3.52 | 4.77% | 193,612 |
| Jun 12, 2026 | 3.26 | 3.46 | 3.26 | 3.36 | 3.36 | -0.89% | 79,174 |
| Jun 11, 2026 | 3.37 | 3.42 | 3.30 | 3.39 | 3.39 | 0.74% | 234,782 |
| Jun 10, 2026 | 3.43 | 3.44 | 3.35 | 3.36 | 3.36 | -2.04% | 113,984 |
| Jun 9, 2026 | 3.38 | 3.56 | 3.38 | 3.43 | 3.43 | 0.88% | 450,441 |
| Jun 8, 2026 | 3.50 | 3.50 | 3.38 | 3.40 | 3.40 | -3.55% | 321,745 |
| Jun 5, 2026 | 3.63 | 3.70 | 3.53 | 3.53 | 3.53 | -4.08% | 134,124 |
| Jun 4, 2026 | 3.65 | 3.77 | 3.63 | 3.68 | 3.68 | 0.68% | 104,925 |
| 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 |