Pierce Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	9.640	9.640	9.100	9.570	9.570	1,115
2022-09-27	9.140	10.180	9.140	9.750	9.750	7,385
2022-09-26	8.500	10.320	8.500	9.140	9.140	34,974
2022-09-23	9.000	9.030	8.540	8.550	8.550	59,259
2022-09-22	8.500	10.080	8.500	9.000	9.000	82,627
2022-09-21	9.100	10.120	9.100	9.140	9.140	3,107
2022-09-20	10.700	10.700	9.410	10.140	10.140	17,473
2022-09-19	9.740	10.680	9.310	10.000	10.000	27,018
2022-09-16	9.720	10.480	9.720	10.040	10.040	5,247
2022-09-15	10.020	10.960	8.940	10.500	10.500	42,771
2022-09-14	10.480	10.500	10.000	10.020	10.020	113,196
2022-09-13	10.000	10.680	9.900	9.900	9.900	71,209
2022-09-12	9.610	10.500	9.590	9.990	9.990	21,807
2022-09-09	8.700	9.610	8.700	9.610	9.610	3,102
2022-09-08	9.680	9.680	8.750	8.980	8.980	14,012
2022-09-07	8.600	9.000	7.730	8.830	8.830	11,680
2022-09-06	8.650	9.470	8.600	8.600	8.600	3,331
2022-09-05	9.440	9.440	8.500	8.900	8.900	5,310
2022-09-02	8.500	9.440	8.500	9.440	9.440	261,102
2022-09-01	9.000	9.200	8.800	8.990	8.990	69,878
2022-08-31	9.000	9.100	8.800	9.000	9.000	358,946
2022-08-30	8.920	9.250	8.920	9.060	9.060	5,858
2022-08-29	9.200	9.200	8.020	8.920	8.920	18,832
2022-08-26	9.150	9.150	9.050	9.050	9.050	26,128
2022-08-25	9.000	9.050	8.330	9.050	9.050	3,738
2022-08-24	8.280	9.160	8.020	8.850	8.850	92,850
2022-08-23	8.280	9.280	8.280	9.200	9.200	2,001
2022-08-22	8.240	9.100	8.240	9.000	9.000	23,745
2022-08-19	9.220	9.340	8.320	9.040	9.040	6,332
2022-08-18	9.260	9.350	8.070	9.220	9.220	67,512
2022-08-17	8.720	9.400	8.580	9.260	9.260	52,883
2022-08-16	8.200	8.980	8.000	8.490	8.490	24,944
2022-08-15	8.710	9.200	8.200	8.300	8.300	34,797
2022-08-12	9.840	10.000	8.820	8.910	8.910	137,427
2022-08-11	7.320	11.000	7.320	9.800	9.800	1,439,645
2022-08-10	6.910	7.320	6.910	7.100	7.100	106,888
2022-08-09	7.140	7.290	6.910	7.000	7.000	152,489
2022-08-08	7.320	7.320	7.120	7.140	7.140	49,699
2022-08-05	7.500	7.500	7.130	7.400	7.400	42,146
2022-08-04	7.500	7.600	7.400	7.500	7.500	1,933,128
2022-08-03	7.300	8.000	7.200	7.500	7.500	1,045,411
2022-08-02	7.400	7.400	7.200	7.400	7.400	206,591
2022-08-01	7.200	7.490	7.200	7.400	7.400	4,937
2022-07-29	7.600	7.600	7.400	7.400	7.400	43,254
2022-07-28	7.500	7.600	7.180	7.400	7.400	2,870
2022-07-27	7.700	7.700	7.500	7.500	7.500	21,693
2022-07-26	7.700	7.800	7.220	7.400	7.400	1,984
2022-07-25	7.700	7.700	7.600	7.700	7.700	9,193
2022-07-22	7.500	7.700	7.450	7.700	7.700	61,415
2022-07-21	7.490	7.500	7.220	7.500	7.500	125,550
2022-07-20	7.500	7.500	7.200	7.500	7.500	59,713
2022-07-19	8.000	8.750	7.100	7.500	7.500	790,735
2022-07-18	7.000	8.000	6.810	8.000	8.000	223,437
2022-07-15	7.100	7.100	6.820	7.000	7.000	28,345
2022-07-14	7.750	8.000	7.100	7.100	7.100	1,469
2022-07-13	8.000	8.000	7.500	7.750	7.750	9,347
2022-07-12	7.750	8.750	7.650	8.450	8.450	7,071
2022-07-11	8.720	8.720	7.750	7.750	7.750	1,699
2022-07-08	8.890	8.900	8.100	8.500	8.500	45,630
2022-07-07	8.990	8.990	8.300	8.880	8.880	56,713

← NewerPage 18 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.