Pierce Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.720 | 8.820 | 8.630 | 8.790 | 8.790 | 81,041 |
| 2026-10-16 | 8.730 | 8.790 | 8.560 | 8.720 | 8.720 | 30,570 |
| 2026-10-15 | 8.650 | 8.750 | 8.630 | 8.730 | 8.730 | 48,056 |
| 2026-10-14 | 8.470 | 9.070 | 8.470 | 8.620 | 8.620 | 158,013 |
| 2026-10-13 | 8.790 | 8.820 | 8.620 | 8.640 | 8.640 | 102,495 |
| 2026-10-12 | 8.910 | 8.920 | 8.670 | 8.670 | 8.670 | 78,508 |
| 2026-10-09 | 8.790 | 8.970 | 8.770 | 8.970 | 8.970 | 168,313 |
| 2026-10-08 | 8.720 | 8.880 | 8.720 | 8.760 | 8.760 | 132,198 |
| 2026-10-07 | 8.770 | 8.850 | 8.710 | 8.770 | 8.770 | 51,455 |
| 2026-10-06 | 8.960 | 8.990 | 8.740 | 8.770 | 8.770 | 110,756 |
| 2026-10-05 | 8.740 | 8.940 | 8.730 | 8.940 | 8.940 | 60,427 |
| 2026-10-02 | 8.850 | 8.980 | 8.780 | 8.890 | 8.890 | 59,744 |
| 2026-10-01 | 9.000 | 9.000 | 8.850 | 8.860 | 8.860 | 72,773 |
| 2026-09-30 | 8.990 | 9.000 | 8.750 | 8.930 | 8.930 | 97,507 |
| 2026-09-29 | 8.990 | 8.990 | 8.730 | 8.990 | 8.990 | 190,064 |
| 2026-09-28 | 8.750 | 8.990 | 8.640 | 8.990 | 8.990 | 74,696 |
| 2026-09-25 | 8.730 | 8.750 | 8.610 | 8.750 | 8.750 | 197,323 |
| 2026-09-24 | 8.650 | 8.820 | 8.650 | 8.690 | 8.690 | 112,836 |
| 2026-09-23 | 8.610 | 8.780 | 8.610 | 8.740 | 8.740 | 110,010 |
| 2026-09-22 | 8.800 | 8.800 | 8.640 | 8.660 | 8.660 | 104,689 |
| 2026-09-21 | 8.670 | 8.830 | 8.600 | 8.800 | 8.800 | 54,031 |
| 2026-09-18 | 8.760 | 8.800 | 8.650 | 8.650 | 8.650 | 152,334 |
| 2026-09-17 | 8.840 | 8.930 | 8.770 | 8.780 | 8.780 | 77,295 |
| 2026-09-16 | 8.750 | 8.940 | 8.750 | 8.940 | 8.940 | 70,044 |
| 2026-09-15 | 8.700 | 8.800 | 8.550 | 8.670 | 8.670 | 158,077 |
| 2026-09-14 | 8.970 | 8.970 | 8.640 | 8.650 | 8.650 | 62,107 |
| 2026-09-11 | 8.690 | 8.970 | 8.600 | 8.800 | 8.800 | 198,636 |
| 2026-09-10 | 8.830 | 8.830 | 8.610 | 8.630 | 8.630 | 104,436 |
| 2026-09-09 | 8.900 | 9.060 | 8.660 | 8.730 | 8.730 | 119,785 |
| 2026-09-08 | 8.900 | 8.970 | 8.730 | 8.850 | 8.850 | 192,553 |
| 2026-09-07 | 9.040 | 9.100 | 8.890 | 8.940 | 8.940 | 107,465 |
| 2026-09-04 | 9.110 | 9.220 | 8.990 | 9.040 | 9.040 | 39,211 |
| 2026-09-03 | 9.090 | 9.200 | 9.030 | 9.110 | 9.110 | 167,613 |
| 2026-09-02 | 9.190 | 9.270 | 8.880 | 9.090 | 9.090 | 375,386 |
| 2026-09-01 | 9.200 | 9.330 | 9.150 | 9.270 | 9.270 | 291,644 |
| 2026-08-31 | 8.870 | 9.360 | 8.870 | 9.360 | 9.360 | 855,184 |
| 2026-08-28 | 8.740 | 8.880 | 8.500 | 8.880 | 8.880 | 402,170 |
| 2026-08-27 | 8.540 | 8.850 | 8.300 | 8.750 | 8.750 | 2,144,420 |
| 2026-08-26 | 8.650 | 8.670 | 8.460 | 8.560 | 8.560 | 465,502 |
| 2026-08-25 | 8.940 | 8.940 | 8.600 | 8.660 | 8.660 | 416,594 |
| 2026-08-24 | 9.110 | 9.110 | 8.850 | 8.940 | 8.940 | 564,604 |
| 2026-08-21 | 9.500 | 9.510 | 8.800 | 9.160 | 9.160 | 2,100,075 |
| 2026-08-20 | 10.180 | 10.460 | 10.060 | 10.260 | 10.260 | 257,941 |
| 2026-08-19 | 10.000 | 10.360 | 10.000 | 10.240 | 10.240 | 113,540 |
| 2026-08-18 | 10.000 | 10.160 | 10.000 | 10.000 | 10.000 | 50,300 |
| 2026-08-17 | 9.920 | 10.160 | 9.910 | 10.100 | 10.100 | 52,190 |
| 2026-08-14 | 10.000 | 10.160 | 9.910 | 9.910 | 9.910 | 62,871 |
| 2026-08-13 | 9.940 | 10.100 | 9.870 | 9.910 | 9.910 | 89,445 |
| 2026-08-12 | 10.260 | 10.280 | 9.920 | 9.920 | 9.920 | 134,098 |
| 2026-08-11 | 10.100 | 10.280 | 10.000 | 10.240 | 10.240 | 108,794 |
| 2026-08-10 | 10.140 | 10.260 | 10.060 | 10.260 | 10.260 | 94,862 |
| 2026-08-07 | 10.120 | 10.400 | 10.120 | 10.180 | 10.180 | 82,033 |
| 2026-08-06 | 10.220 | 10.260 | 10.000 | 10.120 | 10.120 | 60,669 |
| 2026-08-05 | 10.000 | 10.240 | 9.990 | 9.990 | 9.990 | 36,203 |
| 2026-08-04 | 9.840 | 10.300 | 9.840 | 10.180 | 10.180 | 216,412 |
| 2026-08-03 | 9.700 | 10.100 | 9.700 | 9.880 | 9.880 | 172,135 |
| 2026-07-31 | 9.680 | 9.890 | 9.650 | 9.700 | 9.700 | 62,529 |
| 2026-07-30 | 9.810 | 9.970 | 9.660 | 9.660 | 9.660 | 57,324 |
| 2026-07-29 | 9.730 | 10.040 | 9.730 | 9.770 | 9.770 | 69,492 |
| 2026-07-28 | 9.700 | 9.950 | 9.600 | 9.730 | 9.730 | 92,103 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.