Pierce Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	6.140	6.140	6.060	6.140	6.140	4,037
2023-12-01	6.160	6.160	6.080	6.160	6.160	45,594
2023-11-30	6.200	6.320	6.060	6.300	6.300	100,792
2023-11-29	6.200	6.220	6.160	6.200	6.200	237,173
2023-11-28	6.300	6.300	6.000	6.300	6.300	21,323
2023-11-27	6.300	6.300	6.300	6.300	6.300	79
2023-11-24	6.320	6.320	6.320	6.320	6.320	1
2023-11-23	6.060	6.460	6.060	6.320	6.320	11,427
2023-11-22	6.280	6.280	6.040	6.060	6.060	7,328
2023-11-21	6.200	6.260	6.000	6.240	6.240	107,969
2023-11-20	6.320	6.580	6.180	6.300	6.300	3,928
2023-11-17	6.400	7.000	6.220	6.600	6.600	173,732
2023-11-16	6.160	6.500	5.980	6.320	6.320	52,179
2023-11-15	6.000	6.380	6.000	6.160	6.160	46,986
2023-11-14	6.000	6.000	5.980	6.000	6.000	23,801
2023-11-13	6.000	6.000	5.980	6.000	6.000	16,236
2023-11-10	6.000	6.000	5.880	5.980	5.980	5,450
2023-11-09	6.020	6.020	6.000	6.000	6.000	351,561
2023-11-08	6.180	6.180	6.000	6.000	6.000	35,225
2023-11-07	6.160	6.160	6.160	6.160	6.160	291
2023-11-06	6.000	6.160	6.000	6.000	6.000	5,640
2023-11-03	6.180	6.180	6.180	6.180	6.180	525
2023-11-02	6.120	6.200	5.900	5.980	5.980	111,088
2023-11-01	6.100	6.200	5.960	6.200	6.200	2,326
2023-10-31	6.540	6.540	5.880	6.300	6.300	45,711
2023-10-30	6.240	6.540	6.240	6.540	6.540	261
2023-10-27	6.240	6.240	5.960	6.240	6.240	221
2023-10-26	6.100	6.240	6.100	6.240	6.240	6,446
2023-10-25	6.260	6.260	6.100	6.100	6.100	566
2023-10-24	6.000	6.000	6.000	6.000	6.000	2,870
2023-10-23	5.900	6.420	5.700	6.180	6.180	2,465
2023-10-20	6.200	6.220	6.000	6.000	6.000	12,012
2023-10-19	6.220	6.220	6.200	6.200	6.200	310
2023-10-18	6.220	6.420	6.220	6.400	6.400	2,801
2023-10-17	6.320	6.400	6.320	6.400	6.400	273
2023-10-16	6.660	6.660	6.300	6.400	6.400	9,273
2023-10-13	6.200	6.640	6.200	6.580	6.580	278
2023-10-12	6.200	6.660	6.200	6.200	6.200	546
2023-10-11	6.520	6.520	6.400	6.400	6.400	7,624
2023-10-10	6.560	6.560	6.500	6.500	6.500	4,219
2023-10-09	6.680	6.680	6.280	6.580	6.580	17,175
2023-10-06	6.520	6.740	6.520	6.680	6.680	770
2023-10-05	6.900	7.280	6.500	6.800	6.800	12,719
2023-10-04	6.900	6.900	6.540	6.720	6.720	2,405
2023-10-03	6.680	6.900	6.600	6.900	6.900	2,623
2023-10-02	6.440	6.440	6.440	6.440	6.440	1
2023-09-29	6.720	6.720	6.520	6.700	6.700	341
2023-09-28	6.400	6.760	6.400	6.720	6.720	1,120
2023-09-27	6.640	6.640	6.400	6.400	6.400	244
2023-09-26	6.260	6.360	6.260	6.360	6.360	2,924
2023-09-25	6.360	6.360	6.360	6.360	6.360	0
2023-09-22	6.420	6.420	6.360	6.360	6.360	1,122
2023-09-21	6.540	6.980	6.440	6.480	6.480	47,545
2023-09-20	6.440	6.540	6.360	6.540	6.540	5,491
2023-09-19	6.440	6.440	6.440	6.440	6.440	1,948
2023-09-18	6.680	6.680	6.260	6.440	6.440	4,320
2023-09-15	6.520	6.580	6.320	6.320	6.320	257,297
2023-09-14	6.840	6.840	6.520	6.520	6.520	46,845
2023-09-13	6.780	6.860	6.620	6.860	6.860	24,571
2023-09-12	6.640	6.880	6.620	6.620	6.620	496

← NewerPage 13 of 21 · 1,257 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.