Pierce Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 7.260 | 8.000 | 7.020 | 7.500 | 7.500 | 5,363 |
| 2023-06-15 | 7.020 | 7.880 | 7.020 | 7.260 | 7.260 | 16,272 |
| 2023-06-14 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 100 |
| 2023-06-13 | 8.640 | 8.640 | 7.380 | 7.920 | 7.920 | 5,204 |
| 2023-06-12 | 7.160 | 8.460 | 7.160 | 8.280 | 8.280 | 3,930 |
| 2023-06-09 | 7.480 | 7.480 | 6.660 | 7.200 | 7.200 | 11,616 |
| 2023-06-08 | 7.000 | 7.480 | 6.600 | 7.480 | 7.480 | 1,179 |
| 2023-06-07 | 7.240 | 7.880 | 7.240 | 7.340 | 7.340 | 668 |
| 2023-06-05 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2023-06-02 | 7.120 | 7.960 | 7.120 | 7.880 | 7.880 | 2,528 |
| 2023-06-01 | 7.980 | 7.980 | 7.000 | 7.920 | 7.920 | 4,097 |
| 2023-05-31 | 7.260 | 8.000 | 7.260 | 8.000 | 8.000 | 2,128 |
| 2023-05-30 | 7.500 | 8.860 | 7.300 | 7.840 | 7.840 | 2,616 |
| 2023-05-29 | 7.820 | 7.820 | 6.640 | 7.820 | 7.820 | 116 |
| 2023-05-26 | 8.380 | 8.380 | 6.780 | 7.820 | 7.820 | 34,215 |
| 2023-05-25 | 7.080 | 8.380 | 6.520 | 8.380 | 8.380 | 31,995 |
| 2023-05-24 | 7.400 | 7.400 | 7.100 | 7.160 | 7.160 | 3,023 |
| 2023-05-23 | 7.180 | 7.500 | 7.180 | 7.400 | 7.400 | 3,542 |
| 2023-05-22 | 7.200 | 7.840 | 7.180 | 7.180 | 7.180 | 31,936 |
| 2023-05-19 | 7.160 | 7.880 | 7.160 | 7.880 | 7.880 | 588 |
| 2023-05-17 | 7.620 | 7.960 | 7.400 | 7.940 | 7.940 | 8,177 |
| 2023-05-16 | 9.580 | 9.580 | 7.140 | 7.780 | 7.780 | 2,781 |
| 2023-05-15 | 8.000 | 8.140 | 7.280 | 7.900 | 7.900 | 12,910 |
| 2023-05-12 | 9.200 | 9.200 | 7.220 | 8.140 | 8.140 | 283,920 |
| 2023-05-11 | 8.560 | 9.840 | 8.400 | 9.680 | 9.680 | 7,096 |
| 2023-05-10 | 9.160 | 9.180 | 8.520 | 8.880 | 8.880 | 10,462 |
| 2023-05-09 | 8.500 | 9.780 | 8.400 | 9.160 | 9.160 | 7,710 |
| 2023-05-08 | 8.720 | 9.500 | 8.400 | 8.400 | 8.400 | 9,732 |
| 2023-05-05 | 9.080 | 9.080 | 8.720 | 8.720 | 8.720 | 1,517 |
| 2023-05-04 | 9.000 | 9.880 | 9.000 | 9.080 | 9.080 | 732 |
| 2023-05-03 | 9.000 | 10.000 | 8.720 | 9.000 | 9.000 | 3,655 |
| 2023-05-02 | 9.000 | 9.180 | 8.720 | 8.720 | 8.720 | 1,659 |
| 2023-04-28 | 8.720 | 9.160 | 8.720 | 9.160 | 9.160 | 7,276 |
| 2023-04-27 | 8.720 | 9.380 | 8.720 | 8.720 | 8.720 | 905 |
| 2023-04-26 | 9.000 | 9.000 | 8.720 | 8.720 | 8.720 | 263 |
| 2023-04-25 | 8.800 | 8.800 | 8.720 | 8.720 | 8.720 | 1,798 |
| 2023-04-24 | 8.720 | 8.800 | 8.720 | 8.800 | 8.800 | 3,075 |
| 2023-04-21 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 2,232 |
| 2023-04-20 | 9.000 | 9.000 | 8.620 | 8.640 | 8.640 | 2,719 |
| 2023-04-19 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 531 |
| 2023-04-18 | 8.620 | 8.940 | 8.620 | 8.940 | 8.940 | 1,362 |
| 2023-04-17 | 8.600 | 8.960 | 8.400 | 8.960 | 8.960 | 3,767 |
| 2023-04-14 | 8.320 | 8.960 | 8.320 | 8.600 | 8.600 | 3,669 |
| 2023-04-13 | 8.300 | 8.440 | 8.300 | 8.320 | 8.320 | 3,192 |
| 2023-04-12 | 8.220 | 8.360 | 8.000 | 8.320 | 8.320 | 9,651 |
| 2023-04-11 | 8.400 | 8.900 | 8.300 | 8.880 | 8.880 | 1,364 |
| 2023-04-06 | 8.640 | 8.640 | 8.620 | 8.620 | 8.620 | 410 |
| 2023-04-05 | 8.660 | 8.660 | 8.600 | 8.600 | 8.600 | 5,896 |
| 2023-04-04 | 8.720 | 8.940 | 8.700 | 8.940 | 8.940 | 3,532 |
| 2023-04-03 | 8.940 | 8.940 | 8.540 | 8.540 | 8.540 | 9,023 |
| 2023-03-31 | 8.720 | 8.940 | 8.640 | 8.940 | 8.940 | 1,217 |
| 2023-03-30 | 9.000 | 9.000 | 8.640 | 8.720 | 8.720 | 695 |
| 2023-03-29 | 8.500 | 8.500 | 8.200 | 8.200 | 8.200 | 863 |
| 2023-03-28 | 8.770 | 8.770 | 8.200 | 8.500 | 8.500 | 1,114 |
| 2023-03-27 | 8.100 | 8.800 | 8.100 | 8.200 | 8.200 | 3,134 |
| 2023-03-24 | 8.650 | 8.800 | 7.900 | 8.000 | 8.000 | 7,538 |
| 2023-03-23 | 8.100 | 8.100 | 7.680 | 7.910 | 7.910 | 853 |
| 2023-03-22 | 8.000 | 8.200 | 8.000 | 8.100 | 8.100 | 50,282 |
| 2023-03-21 | 8.000 | 8.560 | 8.000 | 8.200 | 8.200 | 2,517 |
| 2023-03-20 | 7.420 | 8.620 | 7.420 | 8.580 | 8.580 | 1,859 |
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.