Pricer AB (publ) (0H38.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 09:30AM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 11.70 | 11.70 | 11.68 | 11.68 | 11.68 | 290 |
| 29 Apr 2024 | 11.88 | 11.88 | 11.86 | 11.86 | 11.86 | 1,690 |
| 26 Apr 2024 | 11.50 | 11.56 | 11.50 | 11.56 | 11.56 | 7,210 |
| 25 Apr 2024 | 11.18 | 11.56 | 10.80 | 11.56 | 11.56 | 6,372 |
| 24 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 911 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 4,249 |
| 17 Apr 2024 | 9.45 | 9.45 | 9.33 | 9.38 | 9.38 | 3,419 |
| 16 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 651 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 236 |
| 11 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2,302 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | 1,674 |
| 08 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 129 |
| 05 Apr 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1,656 |
| 04 Apr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 29 |
| 03 Apr 2024 | 10.16 | 10.16 | 10.02 | 10.02 | 10.02 | 3,750 |
| 02 Apr 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 618 |
| 28 Mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 4,704 |
| 27 Mar 2024 | 10.10 | 10.10 | 9.12 | 9.12 | 9.12 | 1,056 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 9.06 | 9.14 | 9.06 | 9.14 | 9.14 | 1,598 |
| 22 Mar 2024 | 9.21 | 9.21 | 9.14 | 9.14 | 9.14 | 3,846 |
| 21 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 3,869 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 8.69 | 8.77 | 8.68 | 8.68 | 8.68 | 6,003 |
| 15 Mar 2024 | 9.00 | 9.00 | 8.86 | 8.86 | 8.86 | 1,173 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 9.15 | 9.20 | 9.15 | 9.15 | 9.15 | 2,317 |
| 12 Mar 2024 | 9.16 | 9.24 | 9.12 | 9.18 | 9.18 | 7,438 |
| 11 Mar 2024 | 9.02 | 9.04 | 9.02 | 9.04 | 9.04 | 410 |
| 08 Mar 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 95 |
| 07 Mar 2024 | 9.38 | 9.38 | 9.32 | 9.33 | 9.33 | 1,240 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 10.04 | 10.04 | 9.78 | 9.78 | 9.78 | 6,716 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 205 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 4 |
| 21 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1,204 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 9.12 | 9.27 | 9.12 | 9.18 | 9.18 | 13,307 |
| 16 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 321 |
| 15 Feb 2024 | 9.08 | 9.09 | 9.08 | 9.09 | 9.09 | 1,008 |
| 14 Feb 2024 | 9.27 | 9.30 | 9.21 | 9.21 | 9.21 | 3,450 |
| 13 Feb 2024 | 9.15 | 9.15 | 8.98 | 8.98 | 8.98 | 5,477 |
| 12 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 81 |
| 09 Feb 2024 | 8.36 | 8.36 | 8.15 | 8.15 | 8.15 | 3,003 |
| 08 Feb 2024 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | 2,925 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 6 |
| 05 Feb 2024 | 6.99 | 7.05 | 6.99 | 7.05 | 7.05 | 258 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 2,411 |
| 31 Jan 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 7 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 140 |
| 25 Jan 2024 | 7.13 | 7.13 | 7.10 | 7.10 | 7.10 | 2,013 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 12 |
| 22 Jan 2024 | 7.12 | 7.12 | 7.07 | 7.12 | 7.12 | 739 |
| 19 Jan 2024 | 7.01 | 7.01 | 6.99 | 6.99 | 6.99 | 5 |
| 18 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 23 |
| 17 Jan 2024 | 7.01 | 7.05 | 7.01 | 7.05 | 7.05 | 305 |
| 16 Jan 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 3 |
| 15 Jan 2024 | 7.26 | 7.26 | 7.18 | 7.18 | 7.18 | 66 |
| 12 Jan 2024 | 7.37 | 7.38 | 7.37 | 7.38 | 7.38 | 1,637 |
| 11 Jan 2024 | 7.28 | 7.28 | 7.24 | 7.24 | 7.24 | 2,247 |
| 10 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1,096 |
| 09 Jan 2024 | 7.25 | 7.29 | 7.25 | 7.25 | 7.25 | 1,549 |
| 08 Jan 2024 | 7.13 | 7.20 | 7.13 | 7.19 | 7.19 | 6,223 |
| 05 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 58 |
| 04 Jan 2024 | 7.37 | 7.37 | 7.36 | 7.36 | 7.36 | 2,752 |
| 03 Jan 2024 | 7.46 | 7.70 | 7.46 | 7.70 | 7.70 | 1,623 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 7.83 | 7.83 | 7.80 | 7.80 | 7.80 | 375 |
| 28 Dec 2023 | 7.98 | 7.98 | 7.68 | 7.79 | 7.79 | 1,766 |
| 27 Dec 2023 | 7.70 | 7.74 | 7.68 | 7.68 | 7.68 | 14,702 |
| 22 Dec 2023 | 7.38 | 7.38 | 7.18 | 7.18 | 7.18 | 4,019 |
| 21 Dec 2023 | 7.19 | 7.31 | 7.19 | 7.19 | 7.19 | 6,117 |
| 20 Dec 2023 | 7.31 | 7.40 | 7.31 | 7.31 | 7.31 | 5,392 |
| 19 Dec 2023 | 7.38 | 7.56 | 7.38 | 7.56 | 7.56 | 7,485 |
| 18 Dec 2023 | 7.36 | 7.36 | 7.02 | 7.36 | 7.36 | 10,086 |
| 15 Dec 2023 | 7.09 | 7.54 | 6.72 | 7.03 | 7.03 | 9,470 |
| 14 Dec 2023 | 7.31 | 7.50 | 7.20 | 7.50 | 7.50 | 5,561 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2,700 |
| 11 Dec 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1,019 |
| 08 Dec 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 422 |
| 07 Dec 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 825 |
| 06 Dec 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 2,379 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.