Pierce Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 0 |
| 2023-03-16 | 8.300 | 8.630 | 8.000 | 8.630 | 8.630 | 6,762 |
| 2023-03-15 | 8.500 | 8.680 | 8.000 | 8.300 | 8.300 | 9,276 |
| 2023-03-14 | 8.120 | 8.720 | 8.120 | 8.720 | 8.720 | 1,232 |
| 2023-03-13 | 8.960 | 8.960 | 8.060 | 8.110 | 8.110 | 1,829 |
| 2023-03-10 | 8.320 | 8.980 | 8.050 | 8.980 | 8.980 | 1,520 |
| 2023-03-09 | 8.010 | 8.790 | 8.010 | 8.780 | 8.780 | 8,639 |
| 2023-03-08 | 8.780 | 8.780 | 8.760 | 8.760 | 8.760 | 502 |
| 2023-03-07 | 8.760 | 9.010 | 8.760 | 8.760 | 8.760 | 5,391 |
| 2023-03-06 | 8.940 | 8.940 | 8.760 | 8.760 | 8.760 | 51 |
| 2023-03-03 | 9.010 | 9.490 | 8.930 | 8.940 | 8.940 | 387 |
| 2023-03-02 | 8.930 | 8.930 | 8.850 | 8.930 | 8.930 | 10,145 |
| 2023-03-01 | 9.300 | 9.300 | 8.530 | 8.930 | 8.930 | 16,786 |
| 2023-02-28 | 9.000 | 9.170 | 9.000 | 9.000 | 9.000 | 6,490 |
| 2023-02-27 | 8.940 | 9.170 | 8.940 | 9.170 | 9.170 | 895 |
| 2023-02-24 | 8.000 | 9.200 | 8.000 | 8.860 | 8.860 | 1,328 |
| 2023-02-23 | 9.090 | 9.090 | 8.700 | 8.700 | 8.700 | 2,641 |
| 2023-02-22 | 8.620 | 8.780 | 7.690 | 8.750 | 8.750 | 22,482 |
| 2023-02-21 | 8.800 | 8.820 | 8.420 | 8.820 | 8.820 | 3,449 |
| 2023-02-20 | 8.750 | 8.990 | 8.750 | 8.800 | 8.800 | 552 |
| 2023-02-17 | 9.090 | 9.090 | 8.700 | 8.990 | 8.990 | 1,807,454 |
| 2023-02-16 | 9.000 | 9.450 | 8.550 | 9.150 | 9.150 | 9,054 |
| 2023-02-15 | 8.410 | 9.200 | 8.410 | 9.200 | 9.200 | 12,264 |
| 2023-02-14 | 8.760 | 9.000 | 8.760 | 8.900 | 8.900 | 1,704 |
| 2023-02-13 | 8.800 | 9.000 | 8.750 | 8.760 | 8.760 | 2,424 |
| 2023-02-10 | 8.950 | 9.000 | 8.850 | 8.950 | 8.950 | 1,304 |
| 2023-02-09 | 9.000 | 9.300 | 8.700 | 8.950 | 8.950 | 3,120 |
| 2023-02-08 | 8.850 | 9.000 | 8.700 | 9.000 | 9.000 | 9,919 |
| 2023-02-07 | 9.200 | 9.200 | 8.840 | 9.000 | 9.000 | 3,998 |
| 2023-02-06 | 9.700 | 9.700 | 8.810 | 8.840 | 8.840 | 38,230 |
| 2023-02-03 | 8.800 | 9.110 | 8.800 | 9.000 | 9.000 | 17,767 |
| 2023-02-02 | 8.890 | 9.600 | 8.800 | 9.200 | 9.200 | 30,099 |
| 2023-02-01 | 8.710 | 8.900 | 8.710 | 8.890 | 8.890 | 6,475 |
| 2023-01-31 | 9.000 | 9.190 | 8.710 | 8.710 | 8.710 | 14,002 |
| 2023-01-30 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 35,947 |
| 2023-01-27 | 9.000 | 9.000 | 8.640 | 8.800 | 8.800 | 14,804 |
| 2023-01-26 | 8.900 | 9.000 | 8.710 | 9.000 | 9.000 | 1,078 |
| 2023-01-25 | 8.790 | 9.000 | 8.500 | 8.900 | 8.900 | 47,427 |
| 2023-01-24 | 9.000 | 9.000 | 8.170 | 8.790 | 8.790 | 23,577 |
| 2023-01-23 | 8.750 | 9.000 | 8.030 | 9.000 | 9.000 | 141,734 |
| 2023-01-20 | 9.000 | 9.000 | 8.640 | 8.750 | 8.750 | 5,452 |
| 2023-01-19 | 9.100 | 9.300 | 8.840 | 8.900 | 8.900 | 14,613 |
| 2023-01-18 | 9.000 | 9.800 | 8.990 | 9.100 | 9.100 | 20,068 |
| 2023-01-17 | 9.250 | 9.370 | 8.850 | 9.000 | 9.000 | 14,948 |
| 2023-01-16 | 9.480 | 9.780 | 8.990 | 9.390 | 9.390 | 7,674 |
| 2023-01-13 | 8.960 | 9.480 | 8.910 | 9.480 | 9.480 | 2,588 |
| 2023-01-12 | 8.960 | 8.970 | 8.960 | 8.960 | 8.960 | 7,165 |
| 2023-01-11 | 9.060 | 9.300 | 8.930 | 8.960 | 8.960 | 4,852 |
| 2023-01-10 | 9.240 | 9.240 | 8.900 | 9.060 | 9.060 | 1,883 |
| 2023-01-09 | 9.360 | 9.450 | 8.890 | 9.200 | 9.200 | 9,684 |
| 2023-01-05 | 9.000 | 9.360 | 8.860 | 9.100 | 9.100 | 2,983 |
| 2023-01-04 | 9.150 | 9.150 | 8.640 | 9.000 | 9.000 | 6,202 |
| 2023-01-03 | 9.250 | 9.250 | 8.770 | 8.950 | 8.950 | 4,275 |
| 2023-01-02 | 9.260 | 9.270 | 8.760 | 9.260 | 9.260 | 9,443 |
| 2022-12-30 | 9.640 | 9.640 | 8.600 | 9.000 | 9.000 | 41,352 |
| 2022-12-29 | 9.860 | 9.860 | 8.800 | 9.000 | 9.000 | 67,428 |
| 2022-12-28 | 9.100 | 9.580 | 8.800 | 9.300 | 9.300 | 188,180 |
| 2022-12-27 | 10.000 | 10.000 | 9.030 | 9.300 | 9.300 | 40,707 |
| 2022-12-23 | 9.110 | 9.490 | 9.100 | 9.300 | 9.300 | 4,664 |
| 2022-12-22 | 9.500 | 9.500 | 9.180 | 9.500 | 9.500 | 539 |
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.