Pierce Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 10.000 | 10.150 | 9.900 | 10.000 | 10.000 | 34,655 |
| 2024-05-28 | 10.800 | 10.850 | 9.920 | 10.300 | 10.300 | 56,854 |
| 2024-05-27 | 11.000 | 11.000 | 9.800 | 9.800 | 9.800 | 152,981 |
| 2024-05-24 | 9.400 | 9.780 | 9.340 | 9.340 | 9.340 | 26,121 |
| 2024-05-23 | 8.960 | 9.960 | 8.960 | 9.280 | 9.280 | 81,334 |
| 2024-05-22 | 8.900 | 9.720 | 8.860 | 8.960 | 8.960 | 34,813 |
| 2024-05-21 | 8.700 | 9.020 | 8.700 | 8.880 | 8.880 | 90,865 |
| 2024-05-20 | 8.940 | 8.940 | 8.620 | 8.720 | 8.720 | 3,790 |
| 2024-05-17 | 9.280 | 9.280 | 8.900 | 9.100 | 9.100 | 930 |
| 2024-05-16 | 9.240 | 9.380 | 9.000 | 9.300 | 9.300 | 25,419 |
| 2024-05-15 | 8.860 | 9.260 | 8.740 | 9.240 | 9.240 | 929,672 |
| 2024-05-14 | 8.960 | 8.960 | 8.600 | 8.720 | 8.720 | 31,587 |
| 2024-05-13 | 7.800 | 8.440 | 7.800 | 8.200 | 8.200 | 25,487 |
| 2024-05-10 | 7.760 | 7.800 | 7.760 | 7.780 | 7.780 | 38,400 |
| 2024-05-08 | 8.260 | 8.260 | 7.800 | 7.800 | 7.800 | 3,301 |
| 2024-05-07 | 8.100 | 8.100 | 7.900 | 8.060 | 8.060 | 3,309 |
| 2024-05-06 | 8.100 | 8.340 | 8.100 | 8.100 | 8.100 | 1,231 |
| 2024-05-03 | 8.340 | 8.340 | 7.700 | 8.000 | 8.000 | 35 |
| 2024-05-02 | 7.680 | 8.440 | 7.240 | 7.700 | 7.700 | 16,256 |
| 2024-04-30 | 8.060 | 8.060 | 7.560 | 7.680 | 7.680 | 33,590 |
| 2024-04-29 | 8.440 | 8.440 | 8.060 | 8.060 | 8.060 | 34 |
| 2024-04-26 | 8.620 | 8.620 | 7.120 | 8.440 | 8.440 | 87,401 |
| 2024-04-25 | 7.900 | 8.620 | 7.720 | 8.620 | 8.620 | 8,917 |
| 2024-04-24 | 7.880 | 7.900 | 7.220 | 7.900 | 7.900 | 34,449 |
| 2024-04-23 | 7.720 | 7.880 | 7.700 | 7.880 | 7.880 | 33,207 |
| 2024-04-22 | 7.640 | 7.820 | 7.640 | 7.820 | 7.820 | 846 |
| 2024-04-19 | 7.200 | 7.800 | 7.200 | 7.800 | 7.800 | 3,765 |
| 2024-04-18 | 7.820 | 7.820 | 7.720 | 7.720 | 7.720 | 54,668 |
| 2024-04-17 | 7.820 | 7.880 | 7.800 | 7.800 | 7.800 | 12,580 |
| 2024-04-16 | 7.820 | 8.000 | 7.180 | 7.820 | 7.820 | 106,760 |
| 2024-04-15 | 8.120 | 9.480 | 7.700 | 7.800 | 7.800 | 8,395 |
| 2024-04-12 | 7.780 | 8.000 | 7.440 | 7.440 | 7.440 | 7,201 |
| 2024-04-11 | 7.600 | 7.850 | 7.280 | 7.700 | 7.700 | 57,822 |
| 2024-04-10 | 7.100 | 9.440 | 7.100 | 7.600 | 7.600 | 8,489 |
| 2024-04-09 | 7.700 | 7.720 | 7.400 | 7.400 | 7.400 | 15,235 |
| 2024-04-08 | 7.800 | 7.800 | 7.700 | 7.700 | 7.700 | 57,877 |
| 2024-04-05 | 7.900 | 9.680 | 7.840 | 7.860 | 7.860 | 2,893 |
| 2024-04-04 | 7.040 | 8.980 | 7.040 | 8.080 | 8.080 | 4,596 |
| 2024-04-03 | 7.980 | 8.140 | 7.800 | 7.800 | 7.800 | 24,411 |
| 2024-04-02 | 7.980 | 7.980 | 7.420 | 7.940 | 7.940 | 3,099 |
| 2024-03-28 | 8.200 | 8.200 | 7.680 | 7.980 | 7.980 | 2,694 |
| 2024-03-27 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 1,490 |
| 2024-03-26 | 8.200 | 8.500 | 8.000 | 8.000 | 8.000 | 6,433 |
| 2024-03-25 | 8.000 | 8.180 | 8.000 | 8.180 | 8.180 | 342,548 |
| 2024-03-22 | 7.980 | 8.000 | 7.720 | 8.000 | 8.000 | 27,995 |
| 2024-03-21 | 7.620 | 7.900 | 7.620 | 7.800 | 7.800 | 15,839 |
| 2024-03-20 | 7.840 | 7.900 | 7.620 | 7.620 | 7.620 | 6,024 |
| 2024-03-19 | 7.780 | 7.900 | 7.500 | 7.580 | 7.580 | 64,284 |
| 2024-03-18 | 7.820 | 7.840 | 7.340 | 7.520 | 7.520 | 4,633 |
| 2024-03-15 | 7.420 | 7.820 | 7.420 | 7.820 | 7.820 | 2,497 |
| 2024-03-14 | 6.620 | 7.580 | 6.620 | 7.580 | 7.580 | 1,619 |
| 2024-03-13 | 7.140 | 7.580 | 7.140 | 7.580 | 7.580 | 2,183 |
| 2024-03-12 | 6.920 | 7.480 | 6.920 | 7.480 | 7.480 | 23,155 |
| 2024-03-11 | 7.600 | 7.600 | 7.020 | 7.160 | 7.160 | 3,295 |
| 2024-03-08 | 7.600 | 7.600 | 6.920 | 7.600 | 7.600 | 14,284 |
| 2024-03-07 | 6.620 | 7.580 | 6.620 | 7.580 | 7.580 | 585 |
| 2024-03-06 | 7.400 | 7.560 | 7.400 | 7.560 | 7.560 | 239 |
| 2024-03-05 | 7.500 | 7.580 | 7.200 | 7.300 | 7.300 | 18,040 |
| 2024-03-04 | 7.140 | 7.580 | 7.140 | 7.500 | 7.500 | 1,552 |
| 2024-03-01 | 7.580 | 7.600 | 7.180 | 7.600 | 7.600 | 16,597 |
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.