Pierce Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 7.300 | 7.500 | 7.300 | 7.460 | 7.460 | 25,979 |
| 2024-02-28 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 12,353 |
| 2024-02-27 | 7.000 | 7.180 | 6.880 | 6.880 | 6.880 | 2,936 |
| 2024-02-26 | 6.980 | 7.200 | 6.960 | 7.180 | 7.180 | 14,002 |
| 2024-02-23 | 7.020 | 7.200 | 6.960 | 7.180 | 7.180 | 1,644 |
| 2024-02-22 | 6.920 | 7.250 | 6.920 | 7.020 | 7.020 | 500,517 |
| 2024-02-21 | 6.980 | 7.100 | 6.980 | 7.100 | 7.100 | 5,230 |
| 2024-02-20 | 6.860 | 7.500 | 6.860 | 6.860 | 6.860 | 1,283,689 |
| 2024-02-19 | 7.500 | 7.500 | 7.020 | 7.020 | 7.020 | 1,770 |
| 2024-02-16 | 6.920 | 7.500 | 6.520 | 7.500 | 7.500 | 14,292 |
| 2024-02-15 | 7.200 | 7.480 | 6.900 | 6.920 | 6.920 | 6,174 |
| 2024-02-14 | 6.900 | 7.400 | 6.900 | 7.200 | 7.200 | 4,515 |
| 2024-02-13 | 7.420 | 7.420 | 6.820 | 6.900 | 6.900 | 482,791 |
| 2024-02-12 | 7.060 | 7.460 | 6.800 | 7.420 | 7.420 | 549,038 |
| 2024-02-09 | 6.700 | 7.000 | 6.700 | 7.000 | 7.000 | 774,844 |
| 2024-02-08 | 6.800 | 7.000 | 6.700 | 6.700 | 6.700 | 17,009 |
| 2024-02-07 | 6.300 | 6.920 | 6.300 | 6.800 | 6.800 | 1,160,276 |
| 2024-02-06 | 6.260 | 6.580 | 6.260 | 6.320 | 6.320 | 4,106 |
| 2024-02-05 | 6.300 | 6.620 | 6.240 | 6.600 | 6.600 | 116,805 |
| 2024-02-02 | 6.240 | 6.500 | 6.240 | 6.300 | 6.300 | 4,599 |
| 2024-02-01 | 6.420 | 6.420 | 6.240 | 6.240 | 6.240 | 1,796 |
| 2024-01-31 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 114 |
| 2024-01-30 | 6.300 | 7.020 | 6.300 | 6.800 | 6.800 | 29,396 |
| 2024-01-29 | 6.280 | 6.440 | 6.240 | 6.300 | 6.300 | 3,119 |
| 2024-01-26 | 6.500 | 6.500 | 6.240 | 6.280 | 6.280 | 7,113 |
| 2024-01-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 250 |
| 2024-01-24 | 6.220 | 6.300 | 6.220 | 6.260 | 6.260 | 27,615 |
| 2024-01-23 | 6.240 | 6.500 | 6.240 | 6.420 | 6.420 | 241 |
| 2024-01-22 | 6.500 | 6.500 | 6.300 | 6.500 | 6.500 | 637 |
| 2024-01-19 | 6.600 | 6.600 | 6.260 | 6.480 | 6.480 | 1,275 |
| 2024-01-18 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-01-17 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 406 |
| 2024-01-16 | 6.520 | 6.620 | 6.520 | 6.620 | 6.620 | 238 |
| 2024-01-15 | 6.520 | 6.520 | 6.500 | 6.500 | 6.500 | 12,875 |
| 2024-01-12 | 6.900 | 6.900 | 6.700 | 6.700 | 6.700 | 370 |
| 2024-01-11 | 7.180 | 7.180 | 6.820 | 6.820 | 6.820 | 28,388 |
| 2024-01-10 | 7.000 | 7.160 | 6.620 | 6.700 | 6.700 | 12,514 |
| 2024-01-09 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2024-01-08 | 8.440 | 8.440 | 6.440 | 6.540 | 6.540 | 1,050 |
| 2024-01-05 | 6.400 | 6.540 | 6.400 | 6.540 | 6.540 | 3,300 |
| 2024-01-04 | 6.220 | 6.580 | 6.220 | 6.560 | 6.560 | 4,489 |
| 2024-01-03 | 6.520 | 6.520 | 6.300 | 6.360 | 6.360 | 630 |
| 2024-01-02 | 6.600 | 6.600 | 6.500 | 6.520 | 6.520 | 43,581 |
| 2023-12-29 | 6.520 | 6.520 | 6.340 | 6.500 | 6.500 | 16,091 |
| 2023-12-28 | 6.560 | 6.800 | 6.500 | 6.520 | 6.520 | 323 |
| 2023-12-27 | 6.680 | 6.680 | 6.300 | 6.520 | 6.520 | 5,503 |
| 2023-12-22 | 6.380 | 6.680 | 6.220 | 6.680 | 6.680 | 4,737 |
| 2023-12-21 | 6.120 | 6.400 | 6.120 | 6.400 | 6.400 | 2,482 |
| 2023-12-20 | 6.220 | 6.480 | 6.220 | 6.480 | 6.480 | 3,609 |
| 2023-12-19 | 5.880 | 6.800 | 5.880 | 6.200 | 6.200 | 115,189 |
| 2023-12-18 | 5.740 | 5.900 | 5.740 | 5.880 | 5.880 | 10,665 |
| 2023-12-15 | 6.040 | 6.040 | 5.700 | 5.900 | 5.900 | 183,484 |
| 2023-12-14 | 6.000 | 6.180 | 5.940 | 6.040 | 6.040 | 9,493 |
| 2023-12-13 | 6.000 | 6.200 | 5.900 | 5.940 | 5.940 | 31,698 |
| 2023-12-12 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 121,028 |
| 2023-12-11 | 5.980 | 6.220 | 5.980 | 5.980 | 5.980 | 1,170 |
| 2023-12-08 | 6.060 | 6.160 | 5.900 | 5.980 | 5.980 | 146,027 |
| 2023-12-07 | 6.060 | 6.260 | 5.980 | 6.060 | 6.060 | 257,492 |
| 2023-12-06 | 6.020 | 6.320 | 6.020 | 6.300 | 6.300 | 29,366 |
| 2023-12-05 | 6.280 | 6.300 | 6.280 | 6.280 | 6.280 | 36,587 |
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.