Pricer AB (publ) (STO:PRIC.B)
Sweden
· Delayed Price · Currency is SEK 2.680
-0.050 (-1.83%)
At close: Mar 9, 2026
Pricer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 4.05 | 4.09 | 3.94 | 4.04 | 4.04 | 0.75% | 278,611 |
| Jan 29, 2026 | 4.11 | 4.20 | 4.01 | 4.01 | 4.01 | -4.64% | 505,851 |
| Jan 28, 2026 | 4.13 | 4.21 | 4.10 | 4.21 | 4.21 | 1.33% | 123,083 |
| Jan 27, 2026 | 4.18 | 4.20 | 4.10 | 4.15 | 4.15 | 0.36% | 480,573 |
| Jan 26, 2026 | 4.10 | 4.21 | 4.10 | 4.14 | 4.14 | 0.36% | 201,516 |
| Jan 23, 2026 | 4.12 | 4.23 | 4.12 | 4.12 | 4.12 | -0.24% | 181,112 |
| Jan 22, 2026 | 4.29 | 4.42 | 4.13 | 4.13 | 4.13 | -3.62% | 503,061 |
| Jan 21, 2026 | 4.21 | 4.37 | 4.20 | 4.29 | 4.29 | 2.02% | 144,815 |
| Jan 20, 2026 | 4.21 | 4.23 | 4.13 | 4.20 | 4.20 | -0.59% | 227,795 |
| Jan 19, 2026 | 4.43 | 4.44 | 4.23 | 4.23 | 4.23 | -4.84% | 355,107 |
| Jan 16, 2026 | 4.49 | 4.62 | 4.42 | 4.44 | 4.44 | -1.22% | 125,058 |
| Jan 15, 2026 | 4.57 | 4.66 | 4.43 | 4.50 | 4.50 | -0.88% | 211,203 |
| Jan 14, 2026 | 4.76 | 4.76 | 4.52 | 4.54 | 4.54 | -4.22% | 231,142 |
| Jan 13, 2026 | 4.59 | 4.88 | 4.52 | 4.74 | 4.74 | 4.07% | 439,985 |
| Jan 12, 2026 | 4.50 | 4.60 | 4.41 | 4.55 | 4.55 | 1.68% | 274,096 |
| Jan 9, 2026 | 4.50 | 4.60 | 4.37 | 4.48 | 4.48 | - | 294,016 |
| Jan 8, 2026 | 4.36 | 4.54 | 4.26 | 4.48 | 4.48 | 3.47% | 87,575 |
| Jan 7, 2026 | 4.22 | 4.41 | 4.22 | 4.33 | 4.33 | 2.85% | 411,861 |
| Jan 5, 2026 | 4.35 | 4.36 | 4.20 | 4.21 | 4.21 | -4.43% | 172,480 |
| Jan 2, 2026 | 4.15 | 4.40 | 4.15 | 4.40 | 4.40 | 6.02% | 242,025 |
| Dec 30, 2025 | 4.10 | 4.22 | 4.10 | 4.15 | 4.15 | 1.10% | 350,524 |
| Dec 29, 2025 | 4.18 | 4.25 | 4.10 | 4.11 | 4.11 | -1.20% | 253,197 |
| Dec 23, 2025 | 4.24 | 4.32 | 4.13 | 4.16 | 4.16 | -3.93% | 183,183 |
| Dec 22, 2025 | 4.43 | 4.43 | 4.21 | 4.33 | 4.33 | -2.04% | 172,913 |
| Dec 19, 2025 | 4.07 | 4.60 | 4.00 | 4.42 | 4.42 | 8.74% | 1,026,061 |
| Dec 18, 2025 | 3.94 | 4.11 | 3.91 | 4.06 | 4.06 | 6.56% | 538,589 |
| Dec 17, 2025 | 3.75 | 3.87 | 3.75 | 3.81 | 3.81 | 2.14% | 149,028 |
| Dec 16, 2025 | 3.84 | 3.87 | 3.73 | 3.73 | 3.73 | -2.86% | 318,990 |
| Dec 15, 2025 | 3.94 | 3.95 | 3.84 | 3.84 | 3.84 | -1.29% | 355,928 |
| Dec 12, 2025 | 3.85 | 4.05 | 3.85 | 3.89 | 3.89 | 1.17% | 329,270 |
| Dec 11, 2025 | 3.89 | 3.90 | 3.84 | 3.85 | 3.85 | -0.90% | 186,308 |
| Dec 10, 2025 | 3.86 | 3.88 | 3.85 | 3.88 | 3.88 | 0.52% | 202,794 |
| Dec 9, 2025 | 3.87 | 3.89 | 3.86 | 3.86 | 3.86 | -0.26% | 61,081 |
| Dec 8, 2025 | 3.87 | 3.92 | 3.87 | 3.87 | 3.87 | 0.13% | 89,763 |
| Dec 5, 2025 | 3.99 | 4.00 | 3.84 | 3.87 | 3.87 | -2.15% | 364,030 |
| Dec 4, 2025 | 4.01 | 4.01 | 3.94 | 3.95 | 3.95 | -0.75% | 260,845 |
| Dec 3, 2025 | 3.88 | 4.09 | 3.88 | 3.98 | 3.98 | 2.58% | 530,041 |
| Dec 2, 2025 | 3.87 | 4.12 | 3.83 | 3.88 | 3.88 | -0.13% | 602,032 |
| Dec 1, 2025 | 3.86 | 3.93 | 3.86 | 3.89 | 3.89 | 1.44% | 236,549 |
| Nov 28, 2025 | 4.00 | 4.10 | 3.83 | 3.83 | 3.83 | -5.32% | 981,695 |
| Nov 27, 2025 | 4.05 | 4.06 | 3.98 | 4.05 | 4.05 | -0.12% | 158,935 |
| Nov 26, 2025 | 3.99 | 4.05 | 3.99 | 4.05 | 4.05 | 1.25% | 42,773 |
| Nov 25, 2025 | 3.99 | 4.02 | 3.94 | 4.00 | 4.00 | 1.14% | 129,966 |
| Nov 24, 2025 | 4.00 | 4.04 | 3.94 | 3.96 | 3.96 | -1.62% | 64,153 |
| Nov 21, 2025 | 3.93 | 4.02 | 3.85 | 4.02 | 4.02 | 3.08% | 137,613 |
| Nov 20, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -0.26% | 60,757 |
| Nov 19, 2025 | 4.00 | 4.02 | 3.85 | 3.91 | 3.91 | -2.13% | 84,116 |
| Nov 18, 2025 | 4.12 | 4.12 | 3.89 | 4.00 | 4.00 | -2.80% | 496,406 |
| Nov 17, 2025 | 4.03 | 4.12 | 3.91 | 4.11 | 4.11 | 5.25% | 536,406 |
| Nov 14, 2025 | 3.97 | 3.99 | 3.88 | 3.91 | 3.91 | -1.14% | 286,915 |
| Nov 13, 2025 | 4.00 | 4.00 | 3.94 | 3.95 | 3.95 | 0.64% | 195,543 |
| Nov 12, 2025 | 3.95 | 4.03 | 3.93 | 3.93 | 3.93 | -0.76% | 228,239 |
| Nov 11, 2025 | 4.02 | 4.02 | 3.94 | 3.96 | 3.96 | -1.62% | 344,483 |
| Nov 10, 2025 | 3.94 | 4.08 | 3.94 | 4.02 | 4.02 | 2.81% | 197,213 |
| Nov 7, 2025 | 4.05 | 4.20 | 3.91 | 3.91 | 3.91 | -3.22% | 1,108,844 |
| Nov 6, 2025 | 4.22 | 4.24 | 4.04 | 4.04 | 4.04 | -4.60% | 337,590 |
| Nov 5, 2025 | 4.34 | 4.34 | 4.20 | 4.24 | 4.24 | -2.31% | 322,827 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.34 | 4.34 | 4.34 | -2.80% | 309,279 |
| Nov 3, 2025 | 4.50 | 4.53 | 4.46 | 4.46 | 4.46 | -1.22% | 216,261 |
| Oct 31, 2025 | 4.57 | 4.57 | 4.41 | 4.52 | 4.52 | -1.20% | 100,621 |
| Oct 30, 2025 | 4.66 | 4.66 | 4.55 | 4.57 | 4.57 | -1.93% | 183,972 |
| Oct 29, 2025 | 4.80 | 4.95 | 4.56 | 4.66 | 4.66 | -2.92% | 783,784 |
| Oct 28, 2025 | 4.25 | 4.80 | 4.18 | 4.80 | 4.80 | 13.34% | 1,198,933 |
| Oct 27, 2025 | 4.39 | 4.39 | 4.22 | 4.24 | 4.24 | -3.64% | 540,234 |
| Oct 24, 2025 | 4.58 | 4.58 | 4.37 | 4.40 | 4.40 | -3.83% | 570,846 |
| Oct 23, 2025 | 4.44 | 4.69 | 4.34 | 4.57 | 4.57 | -0.22% | 427,267 |
| Oct 22, 2025 | 4.76 | 4.85 | 4.58 | 4.58 | 4.58 | -2.97% | 664,678 |
| Oct 21, 2025 | 4.80 | 4.82 | 4.57 | 4.72 | 4.72 | -2.48% | 185,918 |
| Oct 20, 2025 | 4.54 | 4.84 | 4.49 | 4.84 | 4.84 | 10.00% | 193,546 |
| Oct 17, 2025 | 4.48 | 4.51 | 4.40 | 4.40 | 4.40 | -1.57% | 200,855 |
| Oct 16, 2025 | 4.52 | 4.54 | 4.47 | 4.47 | 4.47 | - | 106,817 |
| Oct 15, 2025 | 4.51 | 4.57 | 4.47 | 4.47 | 4.47 | -0.78% | 132,722 |
| Oct 14, 2025 | 4.50 | 4.55 | 4.48 | 4.51 | 4.51 | -0.22% | 100,992 |
| Oct 13, 2025 | 4.53 | 4.64 | 4.50 | 4.52 | 4.52 | -0.44% | 191,417 |