Pierce Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	9.500	9.500	9.450	9.500	9.500	8,636
2022-12-20	9.100	9.700	9.000	9.000	9.000	2,001
2022-12-19	9.900	9.900	9.600	9.600	9.600	944
2022-12-16	9.450	9.900	9.310	9.900	9.900	251,236
2022-12-15	9.780	9.860	9.320	9.860	9.860	1,362
2022-12-14	9.660	9.800	9.030	9.780	9.780	18,600
2022-12-13	9.510	9.900	9.110	9.900	9.900	37,161
2022-12-12	9.900	9.900	9.510	9.510	9.510	20,046
2022-12-09	9.900	9.900	9.900	9.900	9.900	2,500
2022-12-08	9.710	9.990	9.030	9.980	9.980	236,233
2022-12-07	9.990	9.990	9.710	9.710	9.710	3,554
2022-12-06	10.200	10.200	9.600	9.600	9.600	4,917
2022-12-05	9.820	10.480	9.820	10.440	10.440	309
2022-12-02	10.200	10.500	9.900	10.500	10.500	4,769
2022-12-01	10.200	10.220	9.750	10.200	10.200	24,978
2022-11-30	10.000	10.200	9.700	10.200	10.200	175,858
2022-11-29	9.700	9.900	9.660	9.900	9.900	29,644
2022-11-28	9.890	9.890	9.100	9.530	9.530	47,634
2022-11-25	9.620	9.890	9.620	9.620	9.620	369
2022-11-24	9.600	9.980	9.600	9.600	9.600	5,339
2022-11-23	10.100	10.400	9.700	9.990	9.990	168,559
2022-11-22	10.100	10.200	10.100	10.200	10.200	106
2022-11-21	10.100	10.100	10.100	10.100	10.100	100
2022-11-18	10.300	10.300	9.710	10.040	10.040	121,852
2022-11-17	10.300	10.300	9.500	10.300	10.300	30,917
2022-11-16	10.180	10.460	9.740	10.220	10.220	838,566
2022-11-15	10.100	10.180	10.100	10.180	10.180	170
2022-11-14	11.000	11.000	9.800	10.100	10.100	50,393
2022-11-11	10.380	11.000	9.800	11.000	11.000	62,212
2022-11-10	10.000	11.000	9.110	9.900	9.900	63,344
2022-11-09	9.550	10.020	9.550	9.700	9.700	119,840
2022-11-08	9.400	10.000	8.900	9.550	9.550	12,685
2022-11-07	9.700	9.700	9.100	9.400	9.400	49,766
2022-11-04	8.760	9.790	8.750	9.630	9.630	2,262
2022-11-03	9.800	9.800	9.200	9.800	9.800	1,842
2022-11-02	10.000	10.320	9.800	9.800	9.800	15,014
2022-11-01	11.000	11.000	9.800	9.800	9.800	16,486
2022-10-31	10.400	10.400	9.910	10.300	10.300	18,328
2022-10-28	10.140	10.160	9.810	10.000	10.000	61,105
2022-10-27	10.200	10.200	9.800	10.160	10.160	27,441
2022-10-26	10.700	10.700	9.900	10.400	10.400	21,419
2022-10-25	9.550	10.840	9.550	10.080	10.080	8,178
2022-10-24	9.950	10.460	9.540	9.540	9.540	41,125
2022-10-21	10.000	10.500	9.500	9.950	9.950	58,306
2022-10-20	10.000	10.600	9.500	10.000	10.000	11,312
2022-10-19	10.500	10.600	10.000	10.000	10.000	4,378
2022-10-18	10.400	10.760	10.020	10.500	10.500	3,897
2022-10-17	10.400	10.760	10.400	10.400	10.400	7,329
2022-10-14	9.120	10.500	9.120	10.400	10.400	479,828
2022-10-13	9.410	9.410	8.800	8.800	8.800	88,250
2022-10-12	9.510	9.670	9.250	9.410	9.410	52,997
2022-10-11	10.300	10.300	9.500	9.560	9.560	10,682
2022-10-10	9.690	10.000	9.000	9.700	9.700	183,916
2022-10-07	9.700	10.000	9.700	9.700	9.700	35,717
2022-10-06	10.500	10.500	9.410	9.730	9.730	31,427
2022-10-05	10.000	10.200	10.000	10.000	10.000	2,917
2022-10-04	9.500	10.200	9.500	10.200	10.200	45,242
2022-10-03	9.890	10.780	9.100	10.160	10.160	44,236
2022-09-30	9.710	9.890	9.000	9.890	9.890	367,120
2022-09-29	9.570	9.750	9.570	9.610	9.610	20,656

← NewerPage 17 of 22 · 1,262 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.