Pricer AB (publ) (STO:PRIC.B)
Sweden
· Delayed Price · Currency is SEK 3.865
-0.085 (-2.15%)
At close: Dec 5, 2025
Pricer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.99 | 4.00 | 3.84 | 3.87 | 3.87 | -2.15% | 358,524 |
| 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% | 508,141 |
| Dec 2, 2025 | 3.87 | 4.12 | 3.83 | 3.88 | 3.88 | -0.13% | 563,249 |
| 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% | 976,670 |
| 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% | 36,056 |
| 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% | 63,045 |
| 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% | 59,259 |
| 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 |
| Oct 10, 2025 | 4.66 | 4.71 | 4.54 | 4.54 | 4.54 | -2.58% | 320,273 |
| Oct 9, 2025 | 4.92 | 4.94 | 4.66 | 4.66 | 4.66 | -5.19% | 358,139 |
| Oct 8, 2025 | 4.89 | 5.03 | 4.89 | 4.91 | 4.91 | 0.51% | 385,659 |
| Oct 7, 2025 | 5.01 | 5.05 | 4.89 | 4.89 | 4.89 | -2.50% | 172,553 |
| Oct 6, 2025 | 5.18 | 5.25 | 5.01 | 5.01 | 5.01 | -3.28% | 374,688 |
| Oct 3, 2025 | 5.21 | 5.30 | 5.14 | 5.18 | 5.18 | -0.58% | 255,757 |
| Oct 2, 2025 | 4.91 | 5.21 | 4.91 | 5.21 | 5.21 | 6.11% | 357,577 |
| Oct 1, 2025 | 5.09 | 5.09 | 4.91 | 4.91 | 4.91 | -2.19% | 228,325 |
| Sep 30, 2025 | 5.00 | 5.05 | 4.96 | 5.02 | 5.02 | 1.01% | 123,130 |
| Sep 29, 2025 | 4.91 | 5.05 | 4.91 | 4.97 | 4.97 | 1.22% | 189,801 |
| Sep 26, 2025 | 5.03 | 5.04 | 4.91 | 4.91 | 4.91 | -2.39% | 299,404 |
| Sep 25, 2025 | 5.45 | 5.51 | 5.03 | 5.03 | 5.03 | -7.54% | 660,231 |
| Sep 24, 2025 | 4.99 | 5.45 | 4.99 | 5.44 | 5.44 | 9.13% | 462,922 |
| Sep 23, 2025 | 4.81 | 4.99 | 4.80 | 4.99 | 4.99 | 4.29% | 196,613 |
| Sep 22, 2025 | 4.77 | 4.80 | 4.69 | 4.78 | 4.78 | 0.42% | 228,637 |
| Sep 19, 2025 | 4.86 | 4.86 | 4.68 | 4.76 | 4.76 | -0.63% | 124,409 |
| Sep 18, 2025 | 4.58 | 4.79 | 4.58 | 4.79 | 4.79 | 4.36% | 186,534 |
| Sep 17, 2025 | 4.55 | 4.63 | 4.55 | 4.59 | 4.59 | 1.89% | 102,267 |
| Sep 16, 2025 | 4.49 | 4.59 | 4.49 | 4.51 | 4.51 | 0.90% | 92,708 |
| Sep 15, 2025 | 4.56 | 4.62 | 4.47 | 4.47 | 4.47 | -1.98% | 164,089 |
| Sep 12, 2025 | 4.57 | 4.62 | 4.52 | 4.56 | 4.56 | -1.41% | 198,994 |
| Sep 11, 2025 | 4.59 | 4.68 | 4.57 | 4.62 | 4.62 | 0.54% | 114,737 |
| Sep 10, 2025 | 4.65 | 4.70 | 4.56 | 4.60 | 4.60 | -2.65% | 227,651 |
| Sep 9, 2025 | 4.55 | 4.80 | 4.54 | 4.72 | 4.72 | -5.60% | 640,740 |
| Sep 8, 2025 | 4.56 | 5.00 | 4.48 | 5.00 | 5.00 | 9.89% | 326,944 |
| Sep 5, 2025 | 4.55 | 4.62 | 4.55 | 4.55 | 4.55 | -0.76% | 114,629 |
| Sep 4, 2025 | 4.45 | 4.61 | 4.45 | 4.59 | 4.59 | 0.22% | 195,343 |
| Sep 3, 2025 | 4.62 | 4.62 | 4.42 | 4.58 | 4.58 | 1.44% | 262,611 |
| Sep 2, 2025 | 4.70 | 4.81 | 4.51 | 4.51 | 4.51 | -2.91% | 278,080 |
| Sep 1, 2025 | 4.30 | 4.70 | 4.30 | 4.65 | 4.65 | 7.77% | 420,403 |
| Aug 29, 2025 | 4.34 | 4.34 | 4.28 | 4.31 | 4.31 | -0.81% | 126,990 |
| Aug 28, 2025 | 4.53 | 4.53 | 4.34 | 4.35 | 4.35 | -2.80% | 174,783 |
| Aug 27, 2025 | 4.60 | 4.60 | 4.43 | 4.47 | 4.47 | -1.43% | 280,981 |
| Aug 26, 2025 | 4.78 | 4.85 | 4.54 | 4.54 | 4.54 | -5.03% | 177,855 |
| Aug 25, 2025 | 4.55 | 4.78 | 4.52 | 4.78 | 4.78 | 4.71% | 152,843 |
| Aug 22, 2025 | 4.50 | 4.61 | 4.50 | 4.56 | 4.56 | 1.45% | 143,785 |
| Aug 21, 2025 | 4.55 | 4.58 | 4.49 | 4.50 | 4.50 | -0.33% | 103,648 |
| Aug 20, 2025 | 4.64 | 4.64 | 4.50 | 4.51 | 4.51 | -1.74% | 115,610 |
| Aug 19, 2025 | 4.52 | 4.66 | 4.52 | 4.59 | 4.59 | -0.65% | 132,759 |
| Aug 18, 2025 | 4.57 | 4.63 | 4.52 | 4.62 | 4.62 | 1.20% | 276,680 |
| Aug 15, 2025 | 4.57 | 4.61 | 4.50 | 4.57 | 4.57 | 0.44% | 163,303 |
| Aug 14, 2025 | 4.56 | 4.60 | 4.47 | 4.55 | 4.55 | 0.66% | 177,626 |
| Aug 13, 2025 | 4.52 | 4.55 | 4.50 | 4.52 | 4.52 | -0.55% | 116,726 |
| Aug 12, 2025 | 4.62 | 4.66 | 4.51 | 4.54 | 4.54 | -0.98% | 123,865 |
| Aug 11, 2025 | 4.71 | 4.76 | 4.59 | 4.59 | 4.59 | -3.68% | 191,332 |
| Aug 8, 2025 | 4.59 | 4.76 | 4.59 | 4.76 | 4.76 | 4.27% | 328,652 |
| Aug 7, 2025 | 4.63 | 4.70 | 4.57 | 4.57 | 4.57 | -0.87% | 153,179 |
| Aug 6, 2025 | 4.58 | 4.66 | 4.58 | 4.61 | 4.61 | 0.55% | 128,542 |
| Aug 5, 2025 | 4.50 | 4.70 | 4.50 | 4.58 | 4.58 | 1.78% | 274,224 |
| Aug 4, 2025 | 4.50 | 4.58 | 4.48 | 4.50 | 4.50 | -0.33% | 224,592 |
| Aug 1, 2025 | 4.59 | 4.62 | 4.48 | 4.52 | 4.52 | -0.22% | 293,443 |
| Jul 31, 2025 | 4.60 | 4.68 | 4.53 | 4.53 | 4.53 | -1.74% | 278,996 |
| Jul 30, 2025 | 4.64 | 4.79 | 4.61 | 4.61 | 4.61 | -0.43% | 281,020 |
| Jul 29, 2025 | 4.70 | 4.75 | 4.50 | 4.63 | 4.63 | -1.07% | 312,926 |
| Jul 28, 2025 | 4.75 | 4.84 | 4.67 | 4.68 | 4.68 | -1.27% | 206,244 |
| Jul 25, 2025 | 4.87 | 4.88 | 4.71 | 4.74 | 4.74 | -2.97% | 537,105 |
| Jul 24, 2025 | 5.19 | 5.19 | 4.87 | 4.88 | 4.88 | -1.81% | 405,810 |
| Jul 23, 2025 | 4.44 | 5.02 | 4.44 | 4.97 | 4.97 | 10.20% | 2,046,270 |
| Jul 22, 2025 | 4.41 | 4.59 | 4.38 | 4.51 | 4.51 | 2.50% | 384,174 |
| Jul 21, 2025 | 4.62 | 4.62 | 4.40 | 4.40 | 4.40 | -5.27% | 361,685 |