Pricer AB (publ) (STO:PRIC.B)
Sweden
· Delayed Price · Currency is SEK 3.950
-0.010 (-0.25%)
Apr 29, 2026, 5:03 PM CET
Pricer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.08 | 4.08 | 3.85 | 3.91 | - | -1.26% | 378,443 |
| 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% | 1,608,995 |
| Apr 22, 2026 | 3.47 | 3.59 | 3.45 | 3.50 | 3.50 | 1.30% | 730,647 |
| 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 |
| 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 |
| 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 |