Pierce Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	7.000	7.000	6.640	6.980	6.980	3,119
2023-09-08	7.000	7.000	7.000	7.000	7.000	100
2023-09-07	7.260	7.260	6.620	6.980	6.980	14,864
2023-09-06	6.900	6.980	6.620	6.980	6.980	22,720
2023-09-05	6.980	7.460	6.980	6.980	6.980	15,909
2023-09-04	6.880	7.360	6.800	6.980	6.980	35,743
2023-09-01	6.720	6.760	6.320	6.740	6.740	25,190
2023-08-31	6.640	6.800	6.120	6.800	6.800	26,979
2023-08-30	6.780	7.060	6.620	6.800	6.800	96,139
2023-08-29	6.520	7.140	6.520	6.720	6.720	84,434
2023-08-28	7.040	7.160	6.500	6.520	6.520	83,500
2023-08-25	6.720	7.500	6.300	6.300	6.300	130,201
2023-08-24	5.760	7.720	5.760	6.020	6.020	4,386
2023-08-23	6.200	6.200	6.200	6.200	6.200	0
2023-08-22	6.200	6.200	6.200	6.200	6.200	250
2023-08-21	6.020	6.020	5.980	5.980	5.980	12,990
2023-08-18	6.200	6.200	6.100	6.180	6.180	4,934
2023-08-17	6.300	6.300	6.300	6.300	6.300	0
2023-08-16	6.400	6.400	6.200	6.300	6.300	5,715
2023-08-15	6.400	6.400	6.400	6.400	6.400	250
2023-08-14	6.660	6.680	6.660	6.680	6.680	1,024
2023-08-11	6.660	6.660	6.660	6.660	6.660	1,000
2023-08-10	6.360	6.420	6.360	6.420	6.420	3,434
2023-08-09	6.740	6.740	6.520	6.520	6.520	2,866
2023-08-08	6.800	6.800	6.720	6.740	6.740	613
2023-08-07	6.980	7.040	6.800	6.800	6.800	1,447
2023-08-04	7.120	7.120	6.820	6.980	6.980	701
2023-08-03	7.240	7.240	6.820	6.900	6.900	1,051
2023-08-02	7.040	7.240	6.800	7.240	7.240	10,119
2023-08-01	6.980	7.500	6.980	7.500	7.500	5,744
2023-07-31	6.920	7.460	6.920	7.440	7.440	713
2023-07-28	7.480	7.480	7.480	7.480	7.480	0
2023-07-27	7.000	7.840	6.900	7.480	7.480	5,343
2023-07-26	7.000	7.100	6.340	7.100	7.100	3,332
2023-07-25	6.340	7.000	6.340	7.000	7.000	300
2023-07-24	7.220	7.220	6.460	6.680	6.680	1,396
2023-07-21	6.500	6.500	6.500	6.500	6.500	0
2023-07-20	6.500	6.500	6.500	6.500	6.500	217
2023-07-19	6.900	6.900	6.320	6.500	6.500	3,387
2023-07-18	6.900	6.920	6.600	6.900	6.900	7,969
2023-07-17	7.000	7.000	6.460	6.900	6.900	1,172
2023-07-14	6.680	6.680	6.140	6.680	6.680	3,180
2023-07-13	6.680	6.680	6.680	6.680	6.680	92
2023-07-12	6.360	6.680	6.360	6.680	6.680	632
2023-07-11	6.760	6.760	6.320	6.360	6.360	2,812
2023-07-10	6.160	6.680	6.140	6.240	6.240	8,622
2023-07-07	6.660	6.860	6.420	6.420	6.420	6,590
2023-07-06	6.260	6.260	6.140	6.140	6.140	6,587
2023-07-05	6.400	6.500	6.200	6.220	6.220	1,161
2023-07-04	6.500	6.900	6.120	6.520	6.520	2,620
2023-07-03	6.580	6.820	6.500	6.500	6.500	23,924
2023-06-30	6.560	6.880	6.560	6.860	6.860	12,901
2023-06-29	6.500	7.040	6.500	6.520	6.520	13,556
2023-06-28	6.260	7.100	6.260	6.520	6.520	2,943
2023-06-27	6.540	6.640	6.260	6.260	6.260	11,694
2023-06-26	6.580	6.880	5.780	6.520	6.520	36,702
2023-06-22	6.580	7.000	6.580	6.580	6.580	7,487
2023-06-21	7.020	7.100	6.340	7.000	7.000	102,263
2023-06-20	7.940	7.940	6.340	7.120	7.120	57,659
2023-06-19	7.500	7.500	7.300	7.480	7.480	1,928

← NewerPage 14 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.