Pricer AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	3.18	3.30	3.14	3.24	-	1.25%	430,656
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%	631,446
Apr 9, 2026	2.80	2.88	2.74	2.83	2.83	1.98%	934,743
Apr 8, 2026	2.80	2.88	2.78	2.78	2.78	-0.89%	601,018
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%	545,754
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%	122,320
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%	304,766
Mar 20, 2026	2.82	2.86	2.74	2.79	2.79	-1.24%	376,016
Mar 19, 2026	2.79	2.84	2.76	2.82	2.82	0.18%	621,561
Mar 18, 2026	2.91	2.94	2.81	2.82	2.82	-3.10%	477,382
Mar 17, 2026	2.83	2.95	2.81	2.91	2.91	1.75%	80,392
Mar 16, 2026	2.86	2.90	2.79	2.86	2.86	-1.04%	148,787
Mar 13, 2026	2.95	2.95	2.84	2.89	2.89	-1.37%	395,234
Mar 12, 2026	2.98	3.00	2.89	2.93	2.93	-1.85%	236,070
Mar 11, 2026	2.94	3.04	2.84	2.98	2.98	1.53%	626,306
Mar 10, 2026	2.73	2.94	2.73	2.94	2.94	9.51%	1,250,552
Mar 9, 2026	2.73	2.73	2.66	2.68	2.68	-1.83%	214,751
Mar 6, 2026	2.81	2.86	2.70	2.73	2.73	-2.85%	1,822,456
Mar 5, 2026	2.80	2.88	2.76	2.81	2.81	-	422,245
Mar 4, 2026	2.72	2.90	2.72	2.81	2.81	2.00%	602,410
Mar 3, 2026	2.85	2.85	2.72	2.76	2.76	-4.01%	473,499
Mar 2, 2026	2.97	3.01	2.88	2.87	2.87	-5.28%	516,571
Feb 27, 2026	2.98	3.09	2.96	3.03	3.03	1.51%	398,978
Feb 26, 2026	2.93	3.00	2.91	2.99	2.99	1.53%	183,389
Feb 25, 2026	2.94	3.02	2.93	2.94	2.94	-	407,921
Feb 24, 2026	2.99	3.00	2.93	2.94	2.94	-2.16%	360,240
Feb 23, 2026	3.09	3.09	3.01	3.01	3.01	-2.91%	328,822
Feb 20, 2026	3.14	3.14	3.02	3.10	3.10	0.32%	524,683
Feb 19, 2026	3.12	3.18	3.07	3.09	3.09	-0.80%	489,626
Feb 18, 2026	3.35	3.35	3.08	3.11	3.11	-10.12%	1,285,253
Feb 17, 2026	3.50	3.51	3.44	3.46	3.46	-1.14%	165,466
Feb 16, 2026	3.51	3.63	3.47	3.50	3.50	-0.85%	238,823
Feb 13, 2026	3.42	3.56	3.42	3.53	3.53	1.58%	463,783
Feb 12, 2026	3.50	3.57	3.43	3.48	3.48	-0.71%	401,019
Feb 11, 2026	3.66	3.67	3.49	3.50	3.50	-4.50%	440,249
Feb 10, 2026	3.78	3.82	3.65	3.67	3.67	-2.53%	296,743
Feb 9, 2026	3.72	3.80	3.66	3.76	3.76	1.62%	327,114
Feb 6, 2026	3.90	3.90	3.64	3.70	3.70	-4.64%	487,231
Feb 5, 2026	3.83	3.99	3.73	3.88	3.88	-5.60%	1,176,478
Feb 4, 2026	3.90	4.11	3.82	4.11	4.11	5.38%	525,573
Feb 3, 2026	4.10	4.15	3.84	3.90	3.90	-4.29%	750,493
Feb 2, 2026	4.02	4.08	3.94	4.08	4.08	0.87%	178,571