Pricer AB (publ) (0H38.L) LSE
2.93
-0.045(-1.51%)
Currency In SEK
- General
- Statistics
- Historical Data
- Profile
- Financials
2.93
-0.045(-1.51%)
Currency In SEK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1,100 |
| March 11, 2026 | 2.99 | 2.98 | 2.98 | 3.02 | 2.9 | 30,431 |
| March 09, 2026 | 2.69 | 2.72 | 2.72 | 2.72 | 2.69 | 11,951 |
| March 06, 2026 | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 2,800 |
| March 05, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 622 |
| March 04, 2026 | 2.87 | 2.85 | 2.85 | 2.9 | 2.85 | 20,229 |
| February 27, 2026 | 3.03 | 3.03 | 3.03 | 3.07 | 3.01 | 39,889 |
| February 26, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 6,000 |
| February 25, 2026 | 3.01 | 3.02 | 3.02 | 3.02 | 3.01 | 27,253 |
| February 24, 2026 | 2.95 | 2.97 | 2.97 | 2.97 | 2.94 | 11,687 |
| February 19, 2026 | 3.08 | 3.08 | 0 | 3.08 | 3.08 | 7,050 |
| February 18, 2026 | 3.2 | 3.2 | 0 | 3.2 | 3.2 | 4,900 |
| February 17, 2026 | 3.53 | 3.49 | 0 | 3.53 | 3.49 | 2,127 |
| February 16, 2026 | 3.49 | 3.49 | 0 | 3.49 | 3.49 | 4,334 |
| February 13, 2026 | 3.43 | 3.46 | 0 | 3.46 | 3.43 | 4,717 |
| February 12, 2026 | 3.5 | 3.49 | 0 | 3.5 | 3.47 | 9,364 |
| February 10, 2026 | 3.74 | 3.74 | 0 | 3.74 | 3.74 | 7,218 |
| February 05, 2026 | 3.82 | 3.85 | 0 | 3.85 | 3.82 | 7,008 |
| February 04, 2026 | 3.83 | 3.85 | 0 | 3.85 | 3.83 | 36,572 |
| February 03, 2026 | 4.04 | 3.97 | 0 | 4.04 | 3.97 | 10,653 |
| January 29, 2026 | 4.17 | 4.01 | 0 | 4.17 | 4.01 | 11,797 |
| January 26, 2026 | 4.16 | 4.16 | 0 | 4.16 | 4.16 | 2,243 |
| January 23, 2026 | 4.18 | 4.18 | 0 | 4.18 | 4.18 | 15,000 |
| January 21, 2026 | 4.31 | 4.31 | 0 | 4.31 | 4.31 | 1,576 |
| January 15, 2026 | 4.51 | 4.47 | 0 | 4.51 | 4.47 | 29,430 |
| January 12, 2026 | 4.52 | 4.52 | 0 | 4.52 | 4.52 | 46,973 |
| January 07, 2026 | 4.33 | 4.33 | 0 | 4.33 | 4.33 | 104,610 |
| December 29, 2025 | 4.11 | 4.1 | 0 | 4.11 | 4.1 | 69,183 |
| December 23, 2025 | 4.16 | 4.16 | 0 | 4.16 | 4.16 | 12,126 |
| December 19, 2025 | 4.34 | 4.32 | 0 | 4.34 | 4.32 | 18,476 |
| December 18, 2025 | 3.93 | 4.07 | 0 | 4.07 | 3.93 | 176,356 |
| December 16, 2025 | 3.8 | 3.8 | 0 | 3.8 | 3.8 | 36,000 |
| December 15, 2025 | 3.86 | 3.86 | 0 | 3.86 | 3.86 | 5,364 |
| December 09, 2025 | 3.88 | 3.89 | 0 | 3.89 | 3.87 | 21,553 |
| December 03, 2025 | 3.93 | 3.93 | 0 | 3.93 | 3.93 | 146,370 |
| November 28, 2025 | 4.06 | 4.06 | 0 | 4.06 | 4.06 | 828 |
| November 21, 2025 | 3.88 | 3.88 | 0 | 3.88 | 3.88 | 10,000 |