Pricer AB Class B PRIC_B
OMXSTO · Sweden · Electronic Technology
SEK 3.92+0.08 (+1.95%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 3.84 | -0.52% | SEK 3.86 | SEK 3.89 | SEK 3.80 | 101.25K |
| 2026-09-29 | SEK 3.86 | -0.26% | SEK 3.84 | SEK 3.92 | SEK 3.84 | 45.44K |
| 2026-09-28 | SEK 3.87 | -1.78% | SEK 3.94 | SEK 4.03 | SEK 3.83 | 141.63K |
| 2026-09-25 | SEK 3.94 | -1.50% | SEK 4.00 | SEK 4.07 | SEK 3.93 | 97.55K |
| 2026-09-24 | SEK 4.00 | -2.68% | SEK 4.11 | SEK 4.11 | SEK 3.98 | 201.43K |
| 2026-09-23 | SEK 4.11 | +0.74% | SEK 4.07 | SEK 4.14 | SEK 3.98 | 112.33K |
| 2026-09-22 | SEK 4.08 | -2.51% | SEK 4.20 | SEK 4.24 | SEK 4.07 | 212.89K |
| 2026-09-21 | SEK 4.18 | +3.85% | SEK 4.01 | SEK 4.18 | SEK 3.99 | 98.45K |
| 2026-09-18 | SEK 4.03 | -1.59% | SEK 4.05 | SEK 4.09 | SEK 4.03 | 23.64K |
| 2026-09-17 | SEK 4.09 | -0.61% | SEK 4.12 | SEK 4.12 | SEK 4.03 | 63.59K |
| 2026-09-16 | SEK 4.12 | +0.86% | SEK 4.10 | SEK 4.20 | SEK 4.03 | 52.62K |
| 2026-09-15 | SEK 4.09 | +0.99% | SEK 4.05 | SEK 4.25 | SEK 4.04 | 202.04K |
| 2026-09-14 | SEK 4.05 | +1.38% | SEK 3.98 | SEK 4.05 | SEK 3.95 | 176.82K |
| 2026-09-11 | SEK 3.99 | -0.87% | SEK 4.03 | SEK 4.09 | SEK 3.97 | 91.05K |
| 2026-09-10 | SEK 4.03 | -3.01% | SEK 4.15 | SEK 4.15 | SEK 4.01 | 204.11K |
| 2026-09-09 | SEK 4.15 | +2.22% | SEK 4.04 | SEK 4.17 | SEK 4.02 | 111.51K |
| 2026-09-08 | SEK 4.06 | +0.62% | SEK 4.02 | SEK 4.09 | SEK 3.99 | 299.42K |
| 2026-09-07 | SEK 4.03 | -2.89% | SEK 4.14 | SEK 4.14 | SEK 4.00 | 236.29K |
| 2026-09-04 | SEK 4.16 | +1.71% | SEK 4.10 | SEK 4.26 | SEK 4.10 | 103.47K |
| 2026-09-03 | SEK 4.09 | -0.97% | SEK 4.13 | SEK 4.22 | SEK 4.09 | 283.25K |
| 2026-09-02 | SEK 4.13 | +0.24% | SEK 4.05 | SEK 4.14 | SEK 4.05 | 136.89K |
| 2026-09-01 | SEK 4.11 | +2.87% | SEK 4.00 | SEK 4.18 | SEK 4.00 | 549.89K |
| 2026-08-31 | SEK 4.00 | -3.38% | SEK 4.13 | SEK 4.18 | SEK 3.95 | 461.08K |
| 2026-08-28 | SEK 4.14 | -2.82% | SEK 4.21 | SEK 4.25 | SEK 4.14 | 178.05K |
| 2026-08-27 | SEK 4.26 | -1.62% | SEK 4.33 | SEK 4.38 | SEK 4.23 | 42.48K |
| 2026-08-26 | SEK 4.33 | +0.23% | SEK 4.35 | SEK 4.40 | SEK 4.26 | 107.34K |
| 2026-08-25 | SEK 4.32 | +0.70% | SEK 4.30 | SEK 4.37 | SEK 4.24 | 166.80K |
| 2026-08-24 | SEK 4.29 | +0.94% | SEK 4.25 | SEK 4.30 | SEK 4.22 | 63.61K |
| 2026-08-21 | SEK 4.25 | +1.43% | SEK 4.19 | SEK 4.30 | SEK 4.19 | 35.89K |
| 2026-08-20 | SEK 4.19 | 0.00% | SEK 4.28 | SEK 4.28 | SEK 4.17 | 44.11K |
| 2026-08-19 | SEK 4.19 | +0.36% | SEK 4.18 | SEK 4.23 | SEK 4.16 | 27.91K |
| 2026-08-18 | SEK 4.18 | +0.48% | SEK 4.15 | SEK 4.22 | SEK 4.11 | 59.91K |
| 2026-08-17 | SEK 4.16 | -3.37% | SEK 4.29 | SEK 4.29 | SEK 4.11 | 119.22K |
| 2026-08-14 | SEK 4.30 | -1.49% | SEK 4.41 | SEK 4.41 | SEK 4.23 | 105.44K |
| 2026-08-13 | SEK 4.36 | -1.36% | SEK 4.43 | SEK 4.43 | SEK 4.26 | 152.12K |
| 2026-08-12 | SEK 4.43 | -1.45% | SEK 4.42 | SEK 4.49 | SEK 4.27 | 203.41K |
| 2026-08-11 | SEK 4.49 | +2.28% | SEK 4.39 | SEK 4.50 | SEK 4.33 | 82.75K |
| 2026-08-10 | SEK 4.39 | 0.00% | SEK 4.41 | SEK 4.50 | SEK 4.36 | 86.94K |
| 2026-08-07 | SEK 4.39 | -1.01% | SEK 4.39 | SEK 4.49 | SEK 4.26 | 172.43K |
| 2026-08-06 | SEK 4.43 | +0.23% | SEK 4.40 | SEK 4.47 | SEK 4.38 | 82.92K |
| 2026-08-05 | SEK 4.43 | +0.11% | SEK 4.43 | SEK 4.49 | SEK 4.39 | 183.47K |
| 2026-08-04 | SEK 4.42 | -1.34% | SEK 4.42 | SEK 4.46 | SEK 4.36 | 259.25K |
| 2026-08-03 | SEK 4.48 | -2.08% | SEK 4.58 | SEK 4.60 | SEK 4.47 | 70.86K |
| 2026-07-31 | SEK 4.57 | -2.45% | SEK 4.70 | SEK 4.70 | SEK 4.55 | 237.87K |
| 2026-07-30 | SEK 4.69 | +0.21% | SEK 4.69 | SEK 4.70 | SEK 4.63 | 97.49K |
| 2026-07-29 | SEK 4.68 | 0.00% | SEK 4.68 | SEK 4.70 | SEK 4.63 | 148.53K |
| 2026-07-28 | SEK 4.68 | +0.65% | SEK 4.66 | SEK 4.70 | SEK 4.61 | 218.01K |
| 2026-07-27 | SEK 4.65 | +3.68% | SEK 4.49 | SEK 4.69 | SEK 4.49 | 310.90K |
| 2026-07-24 | SEK 4.49 | +0.56% | SEK 4.43 | SEK 4.49 | SEK 4.36 | 157.04K |
| 2026-07-23 | SEK 4.46 | +0.79% | SEK 4.43 | SEK 4.47 | SEK 4.36 | 206.18K |
| 2026-07-22 | SEK 4.43 | +3.27% | SEK 4.29 | SEK 4.45 | SEK 4.27 | 338.64K |
| 2026-07-21 | SEK 4.28 | +2.02% | SEK 4.25 | SEK 4.37 | SEK 4.20 | 118.89K |
| 2026-07-20 | SEK 4.20 | +0.60% | SEK 4.20 | SEK 4.31 | SEK 4.14 | 248.09K |
| 2026-07-17 | SEK 4.18 | -0.60% | SEK 4.15 | SEK 4.38 | SEK 4.07 | 357.24K |
| 2026-07-16 | SEK 4.20 | +21.74% | SEK 4.12 | SEK 4.44 | SEK 4.03 | 2.29M |
| 2026-07-15 | SEK 3.45 | -0.58% | SEK 3.33 | SEK 3.59 | SEK 3.33 | 306.26K |
| 2026-07-14 | SEK 3.47 | +2.06% | SEK 3.40 | SEK 3.59 | SEK 3.40 | 130.32K |
| 2026-07-13 | SEK 3.40 | -0.44% | SEK 3.40 | SEK 3.46 | SEK 3.40 | 18.82K |
| 2026-07-10 | SEK 3.41 | -1.44% | SEK 3.46 | SEK 3.48 | SEK 3.40 | 73.93K |
| 2026-07-09 | SEK 3.46 | -1.00% | SEK 3.51 | SEK 3.52 | SEK 3.40 | 123.81K |
| 2026-07-08 | SEK 3.50 | +5.11% | SEK 3.26 | SEK 3.54 | SEK 3.26 | 117.73K |
| 2026-07-07 | SEK 3.33 | -0.60% | SEK 3.20 | SEK 3.36 | SEK 3.20 | 54.31K |
| 2026-07-06 | SEK 3.35 | +2.92% | SEK 3.22 | SEK 3.36 | SEK 3.22 | 125.70K |
| 2026-07-03 | SEK 3.26 | +1.72% | SEK 3.21 | SEK 3.38 | SEK 3.21 | 250.75K |
| 2026-07-02 | SEK 3.20 | -2.29% | SEK 3.28 | SEK 3.30 | SEK 3.20 | 263.56K |
| 2026-07-01 | SEK 3.28 | -2.53% | SEK 3.40 | SEK 3.40 | SEK 3.27 | 307.44K |
| 2026-06-30 | SEK 3.36 | +0.45% | SEK 3.36 | SEK 3.42 | SEK 3.35 | 83.45K |
| 2026-06-29 | SEK 3.35 | -0.30% | SEK 3.36 | SEK 3.42 | SEK 3.33 | 79.56K |
| 2026-06-26 | SEK 3.36 | -3.87% | SEK 3.49 | SEK 3.49 | SEK 3.36 | 28.29K |
| 2026-06-25 | SEK 3.49 | +4.96% | SEK 3.33 | SEK 3.49 | SEK 3.33 | 69.53K |
| 2026-06-24 | SEK 3.33 | -3.62% | SEK 3.36 | SEK 3.38 | SEK 3.33 | 160.81K |
| 2026-06-23 | SEK 3.45 | -0.29% | SEK 3.41 | SEK 3.48 | SEK 3.35 | 62.80K |
| 2026-06-22 | SEK 3.46 | +3.28% | SEK 3.35 | SEK 3.46 | SEK 3.27 | 267.33K |
| 2026-06-18 | SEK 3.35 | +0.45% | SEK 3.68 | SEK 3.68 | SEK 3.34 | 176.17K |
| 2026-06-17 | SEK 3.34 | +0.60% | SEK 3.37 | SEK 3.38 | SEK 3.31 | 27.35K |
| 2026-06-16 | SEK 3.32 | -5.69% | SEK 3.45 | SEK 3.49 | SEK 3.32 | 136.35K |
| 2026-06-15 | SEK 3.52 | +4.77% | SEK 3.36 | SEK 3.55 | SEK 3.36 | 194.27K |
| 2026-06-12 | SEK 3.36 | +1.05% | SEK 3.44 | SEK 3.46 | SEK 3.34 | 45.69K |
| 2026-06-11 | SEK 3.32 | -2.35% | SEK 3.37 | SEK 3.41 | SEK 3.30 | 227.15K |
| 2026-06-10 | SEK 3.40 | -0.87% | SEK 3.43 | SEK 3.43 | SEK 3.35 | 107.90K |
| 2026-06-09 | SEK 3.43 | +0.88% | SEK 3.38 | SEK 3.56 | SEK 3.38 | 450.44K |
| 2026-06-08 | SEK 3.40 | -3.55% | SEK 3.50 | SEK 3.50 | SEK 3.38 | 321.75K |
| 2026-06-05 | SEK 3.53 | -4.08% | SEK 3.63 | SEK 3.70 | SEK 3.53 | 134.12K |
| 2026-06-04 | SEK 3.67 | +0.68% | SEK 3.65 | SEK 3.77 | SEK 3.63 | 104.93K |
| 2026-06-03 | SEK 3.65 | -1.62% | SEK 3.70 | SEK 3.73 | SEK 3.64 | 48.72K |
| 2026-06-02 | SEK 3.71 | -0.27% | SEK 3.70 | SEK 3.79 | SEK 3.70 | 68.85K |
| 2026-06-01 | SEK 3.72 | +0.27% | SEK 3.78 | SEK 3.79 | SEK 3.68 | 197.07K |
| 2026-05-29 | SEK 3.71 | -4.38% | SEK 3.96 | SEK 3.96 | SEK 3.71 | 478.77K |
| 2026-05-28 | SEK 3.88 | +0.26% | SEK 3.87 | SEK 4.00 | SEK 3.87 | 213.52K |
| 2026-05-27 | SEK 3.87 | +1.04% | SEK 3.79 | SEK 3.95 | SEK 3.74 | 293.32K |