Pierce Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 10.750 | 10.750 | 9.200 | 9.500 | 9.500 | 186,768 |
| 2024-08-22 | 9.920 | 10.300 | 9.920 | 10.100 | 10.100 | 56,074 |
| 2024-08-21 | 9.980 | 10.200 | 9.900 | 9.920 | 9.920 | 23,647 |
| 2024-08-20 | 9.940 | 10.100 | 9.700 | 9.900 | 9.900 | 15,207 |
| 2024-08-19 | 9.560 | 10.350 | 9.260 | 9.940 | 9.940 | 31,924 |
| 2024-08-16 | 9.400 | 9.760 | 9.320 | 9.560 | 9.560 | 36,647 |
| 2024-08-15 | 9.400 | 9.980 | 9.400 | 9.400 | 9.400 | 7,180 |
| 2024-08-14 | 9.400 | 9.640 | 9.400 | 9.400 | 9.400 | 12,297 |
| 2024-08-13 | 9.680 | 9.680 | 9.400 | 9.400 | 9.400 | 473 |
| 2024-08-12 | 9.560 | 9.680 | 9.240 | 9.680 | 9.680 | 3,826 |
| 2024-08-09 | 9.460 | 9.700 | 8.720 | 9.560 | 9.560 | 7,840 |
| 2024-08-08 | 9.140 | 9.320 | 9.140 | 9.320 | 9.320 | 2,249 |
| 2024-08-07 | 9.000 | 9.340 | 9.000 | 9.180 | 9.180 | 769 |
| 2024-08-06 | 8.960 | 9.380 | 8.400 | 9.320 | 9.320 | 4,916 |
| 2024-08-05 | 8.640 | 9.020 | 8.280 | 8.960 | 8.960 | 13,673 |
| 2024-08-02 | 9.500 | 9.500 | 8.800 | 9.080 | 9.080 | 37,249 |
| 2024-08-01 | 9.200 | 9.660 | 9.120 | 9.200 | 9.200 | 7,020 |
| 2024-07-31 | 9.400 | 9.500 | 9.400 | 9.420 | 9.420 | 21,277 |
| 2024-07-30 | 8.840 | 9.440 | 8.840 | 9.440 | 9.440 | 4,302 |
| 2024-07-29 | 9.360 | 9.440 | 9.140 | 9.420 | 9.420 | 19,899 |
| 2024-07-26 | 9.700 | 9.820 | 9.200 | 9.360 | 9.360 | 40,670 |
| 2024-07-25 | 9.180 | 9.700 | 9.160 | 9.700 | 9.700 | 11,268 |
| 2024-07-24 | 9.060 | 9.540 | 9.060 | 9.060 | 9.060 | 62,926 |
| 2024-07-23 | 9.240 | 9.480 | 8.920 | 9.000 | 9.000 | 11,316 |
| 2024-07-22 | 9.440 | 9.500 | 9.220 | 9.400 | 9.400 | 11,121 |
| 2024-07-19 | 9.360 | 9.440 | 9.200 | 9.440 | 9.440 | 4,826 |
| 2024-07-18 | 9.400 | 9.740 | 9.360 | 9.360 | 9.360 | 50,328 |
| 2024-07-17 | 9.760 | 9.760 | 9.380 | 9.380 | 9.380 | 5,659 |
| 2024-07-16 | 9.500 | 9.900 | 9.260 | 9.360 | 9.360 | 41,900 |
| 2024-07-15 | 9.800 | 9.800 | 9.360 | 9.500 | 9.500 | 7,991 |
| 2024-07-12 | 9.260 | 9.800 | 9.060 | 9.800 | 9.800 | 6,197 |
| 2024-07-11 | 9.380 | 9.380 | 9.040 | 9.240 | 9.240 | 45,674 |
| 2024-07-10 | 9.400 | 9.480 | 9.260 | 9.460 | 9.460 | 10,406 |
| 2024-07-09 | 9.460 | 9.460 | 9.200 | 9.240 | 9.240 | 2,219 |
| 2024-07-08 | 9.360 | 9.860 | 9.200 | 9.460 | 9.460 | 7,255 |
| 2024-07-05 | 9.040 | 9.900 | 9.040 | 9.360 | 9.360 | 29,219 |
| 2024-07-04 | 9.520 | 9.840 | 9.200 | 9.380 | 9.380 | 4,568 |
| 2024-07-03 | 9.700 | 9.780 | 8.660 | 9.480 | 9.480 | 5,255 |
| 2024-07-02 | 9.160 | 9.980 | 9.160 | 9.700 | 9.700 | 12,847 |
| 2024-07-01 | 9.500 | 9.780 | 9.000 | 9.160 | 9.160 | 4,263 |
| 2024-06-28 | 9.880 | 10.100 | 9.400 | 9.500 | 9.500 | 16,505 |
| 2024-06-27 | 9.400 | 9.980 | 8.580 | 9.500 | 9.500 | 78,916 |
| 2024-06-26 | 9.400 | 9.980 | 9.000 | 9.400 | 9.400 | 143,163 |
| 2024-06-25 | 9.400 | 9.840 | 9.360 | 9.360 | 9.360 | 10,456 |
| 2024-06-24 | 9.500 | 9.500 | 9.380 | 9.380 | 9.380 | 13,681 |
| 2024-06-20 | 9.420 | 10.000 | 9.320 | 9.500 | 9.500 | 9,160 |
| 2024-06-19 | 10.250 | 10.300 | 9.500 | 9.520 | 9.520 | 11,355 |
| 2024-06-18 | 9.460 | 10.250 | 9.320 | 9.380 | 9.380 | 19,730 |
| 2024-06-17 | 9.860 | 10.000 | 9.300 | 9.480 | 9.480 | 54,338 |
| 2024-06-14 | 9.840 | 9.860 | 9.840 | 9.840 | 9.840 | 6,157 |
| 2024-06-13 | 9.400 | 9.900 | 9.340 | 9.840 | 9.840 | 16,392 |
| 2024-06-12 | 9.280 | 9.540 | 9.260 | 9.460 | 9.460 | 45,425 |
| 2024-06-11 | 9.300 | 9.820 | 9.280 | 9.500 | 9.500 | 131,760 |
| 2024-06-10 | 9.700 | 10.050 | 9.300 | 9.300 | 9.300 | 19,051 |
| 2024-06-07 | 9.600 | 9.880 | 9.060 | 9.740 | 9.740 | 30,398 |
| 2024-06-05 | 9.580 | 9.600 | 9.240 | 9.600 | 9.600 | 20,337 |
| 2024-06-04 | 9.280 | 9.580 | 9.080 | 9.580 | 9.580 | 8,864 |
| 2024-06-03 | 9.240 | 9.640 | 8.800 | 9.400 | 9.400 | 29,256 |
| 2024-05-31 | 9.820 | 10.500 | 8.820 | 9.240 | 9.240 | 104,366 |
| 2024-05-30 | 10.000 | 10.400 | 9.820 | 9.820 | 9.820 | 41,191 |
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.