Pierce Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	8.990	8.990	8.300	8.880	8.880	56,713
2022-07-06	8.570	8.660	8.570	8.600	8.600	40,071
2022-07-05	9.000	9.000	8.570	8.570	8.570	11,154
2022-07-04	8.990	8.990	8.530	8.870	8.870	974
2022-07-01	8.650	9.000	8.650	8.990	8.990	20,866
2022-06-30	8.650	9.000	8.650	8.650	8.650	6,172
2022-06-29	9.000	9.000	8.650	8.650	8.650	3,394
2022-06-28	8.500	9.000	8.500	8.990	8.990	6,240
2022-06-27	8.510	8.600	8.500	8.500	8.500	102,659
2022-06-23	8.510	8.750	8.310	8.500	8.500	60,950
2022-06-22	9.000	9.000	8.600	8.800	8.800	21,060
2022-06-21	8.700	9.050	8.700	9.050	9.050	2,961
2022-06-20	9.000	9.040	8.500	8.600	8.600	6,276
2022-06-17	8.800	8.840	8.740	8.840	8.840	7,233
2022-06-16	9.000	9.000	8.510	8.600	8.600	27,288
2022-06-15	9.940	9.960	8.500	9.000	9.000	30,935
2022-06-14	13.000	13.000	9.900	9.980	9.980	6,096
2022-06-13	10.560	13.000	10.560	13.000	13.000	119
2022-06-10	13.900	13.900	12.100	13.780	13.780	1,787
2022-06-09	14.940	20.000	13.060	13.900	13.900	7,292
2022-06-08	13.980	14.000	13.960	13.960	11.355	6,686
2022-06-07	13.800	14.000	13.120	13.740	11.176	8,963
2022-06-03	14.500	14.500	13.000	13.100	10.656	28,382
2022-06-02	16.920	16.920	14.260	14.260	11.599	14,091
2022-06-01	18.940	18.960	15.260	16.000	13.014	47,009
2022-05-31	19.940	19.940	18.540	18.940	15.406	8,452
2022-05-30	22.900	22.900	18.740	19.940	16.219	1,375
2022-05-27	19.500	19.500	18.500	18.740	15.243	1,458
2022-05-25	19.420	19.940	19.420	19.940	16.219	100
2022-05-24	19.000	19.940	18.500	19.940	16.219	876
2022-05-23	18.500	20.500	18.500	19.000	15.455	3,223
2022-05-20	18.520	19.960	18.520	19.920	16.203	5,504
2022-05-19	20.450	20.800	18.980	20.400	16.593	4,454
2022-05-18	20.450	20.500	18.880	20.000	16.268	13,335
2022-05-17	20.550	20.550	18.420	19.900	16.187	12,125
2022-05-16	20.750	20.750	18.200	20.000	16.268	4,574
2022-05-13	20.100	20.750	20.100	20.750	16.878	628
2022-05-12	21.900	21.900	20.000	20.000	16.268	3,061
2022-05-11	25.550	25.550	20.000	20.000	16.268	40,892
2022-05-10	28.800	28.800	24.300	26.500	21.555	3,165
2022-05-09	26.000	26.000	24.250	24.250	19.725	84
2022-05-06	25.250	26.000	25.250	26.000	21.148	4,380
2022-05-05	26.000	26.000	25.550	26.000	21.148	1,915
2022-05-04	25.200	25.600	25.200	25.600	20.823	1,261
2022-05-03	26.000	26.000	25.200	25.200	20.498	1,254
2022-05-02	25.000	25.500	24.100	25.500	20.742	46,544
2022-04-29	25.500	25.700	24.600	25.000	20.335	46,112
2022-04-28	25.750	26.000	25.250	26.000	21.148	795
2022-04-27	25.650	26.000	25.000	26.000	21.148	3,608
2022-04-26	25.700	25.950	24.500	25.650	20.864	11,490
2022-04-25	26.000	26.000	24.300	25.700	20.904	3,712
2022-04-22	25.450	25.550	25.450	25.550	20.782	45,710
2022-04-21	25.550	26.000	25.500	25.500	20.742	32,503
2022-04-20	25.750	26.200	25.350	26.000	21.148	17,450
2022-04-19	28.950	28.950	23.500	25.800	20.986	13,773
2022-04-14	25.850	26.000	25.700	25.700	20.904	12,361
2022-04-13	27.000	27.000	25.100	25.850	21.026	6,052
2022-04-12	28.000	28.000	27.050	27.050	22.002	7,742
2022-04-11	30.000	30.000	28.150	28.150	22.897	1,567
2022-04-08	27.550	29.000	27.550	28.050	22.816	513

← NewerPage 19 of 22 · 1,263 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.