Pricer AB (publ) (STO:PRIC.B)
Sweden · Delayed Price · Currency is SEK 4.125
+0.010 (0.24%)
Sep 2, 2026, 5:29 PM CET
Pricer AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 4.41 | 4.50 | 4.37 | 4.39 | 4.39 | - | 81,013 |
| Aug 7, 2026 | 4.39 | 4.49 | 4.26 | 4.39 | 4.39 | -1.01% | 156,521 |
| Aug 6, 2026 | 4.40 | 4.47 | 4.38 | 4.44 | 4.44 | 0.23% | 78,782 |
| Aug 5, 2026 | 4.43 | 4.49 | 4.40 | 4.43 | 4.43 | 0.11% | 179,997 |
| Aug 4, 2026 | 4.42 | 4.46 | 4.36 | 4.42 | 4.42 | -1.34% | 259,250 |
| Aug 3, 2026 | 4.58 | 4.60 | 4.48 | 4.48 | 4.48 | -2.08% | 70,855 |
| Jul 31, 2026 | 4.70 | 4.70 | 4.56 | 4.58 | 4.58 | -2.45% | 237,865 |
| Jul 30, 2026 | 4.69 | 4.70 | 4.63 | 4.69 | 4.69 | 0.21% | 97,487 |
| Jul 29, 2026 | 4.68 | 4.70 | 4.63 | 4.68 | 4.68 | - | 148,529 |
| Jul 28, 2026 | 4.66 | 4.70 | 4.61 | 4.68 | 4.68 | 0.65% | 218,005 |
| Jul 27, 2026 | 4.50 | 4.69 | 4.49 | 4.65 | 4.65 | 3.68% | 304,749 |
| Jul 24, 2026 | 4.44 | 4.49 | 4.36 | 4.49 | 4.49 | 0.56% | 157,042 |
| Jul 23, 2026 | 4.43 | 4.48 | 4.36 | 4.46 | 4.46 | 0.79% | 206,175 |
| Jul 22, 2026 | 4.29 | 4.45 | 4.27 | 4.43 | 4.43 | 3.27% | 324,169 |
| Jul 21, 2026 | 4.25 | 4.37 | 4.21 | 4.29 | 4.29 | 2.02% | 118,894 |
| Jul 20, 2026 | 4.20 | 4.31 | 4.14 | 4.20 | 4.20 | 0.60% | 248,092 |
| Jul 17, 2026 | 4.15 | 4.38 | 4.08 | 4.18 | 4.18 | -0.60% | 357,242 |
| Jul 16, 2026 | 4.12 | 4.44 | 4.03 | 4.20 | 4.20 | 21.74% | 2,314,826 |
| Jul 15, 2026 | 3.33 | 3.59 | 3.33 | 3.45 | 3.45 | -0.58% | 302,548 |
| Jul 14, 2026 | 3.40 | 3.59 | 3.40 | 3.47 | 3.47 | 2.06% | 130,317 |
| Jul 13, 2026 | 3.40 | 3.46 | 3.40 | 3.40 | 3.40 | -0.44% | 18,819 |
| Jul 10, 2026 | 3.47 | 3.48 | 3.41 | 3.42 | 3.42 | -1.44% | 73,930 |
| Jul 9, 2026 | 3.51 | 3.52 | 3.41 | 3.47 | 3.47 | -1.00% | 124,688 |
| Jul 8, 2026 | 3.26 | 3.54 | 3.26 | 3.50 | 3.50 | 5.11% | 118,232 |
| Jul 7, 2026 | 3.20 | 3.36 | 3.20 | 3.33 | 3.33 | -0.60% | 53,455 |
| Jul 6, 2026 | 3.23 | 3.36 | 3.23 | 3.35 | 3.35 | 2.92% | 121,794 |
| Jul 3, 2026 | 3.21 | 3.38 | 3.21 | 3.26 | 3.26 | 1.72% | 250,752 |
| Jul 2, 2026 | 3.28 | 3.30 | 3.20 | 3.20 | 3.20 | -2.29% | 263,555 |
| Jul 1, 2026 | 3.40 | 3.40 | 3.27 | 3.28 | 3.28 | -2.53% | 307,438 |
| Jun 30, 2026 | 3.36 | 3.42 | 3.35 | 3.36 | 3.36 | 0.45% | 83,449 |
| Jun 29, 2026 | 3.36 | 3.42 | 3.33 | 3.35 | 3.35 | -0.30% | 92,155 |
| Jun 26, 2026 | 3.49 | 3.49 | 3.36 | 3.36 | 3.36 | -3.87% | 28,288 |
| Jun 25, 2026 | 3.33 | 3.50 | 3.33 | 3.49 | 3.49 | 4.96% | 69,528 |