Pierce Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	9.700	9.950	9.600	9.730	9.730	92,103
2026-07-27	9.550	9.690	9.490	9.600	9.600	43,817
2026-07-24	9.620	9.640	9.500	9.540	9.540	16,659
2026-07-23	9.490	9.670	9.450	9.570	9.570	49,889
2026-07-22	9.500	9.700	9.470	9.670	9.670	63,712
2026-07-21	9.680	9.700	9.300	9.700	9.700	50,981
2026-07-20	9.810	9.810	9.400	9.480	9.480	43,061
2026-07-17	9.200	9.820	9.200	9.710	9.710	67,025
2026-07-16	9.320	9.370	9.160	9.200	9.200	275,041
2026-07-15	9.530	9.700	9.320	9.370	9.370	273,888
2026-07-14	9.700	9.800	9.570	9.710	9.710	122,186
2026-07-13	9.880	9.890	9.700	9.860	9.860	37,033
2026-07-10	9.870	10.300	9.790	9.900	9.900	144,701
2026-07-09	10.200	10.200	9.690	9.980	9.980	102,927
2026-07-08	9.960	10.160	9.700	10.060	10.060	108,440
2026-07-07	10.140	10.220	9.900	9.960	9.960	30,575
2026-07-06	10.260	10.280	9.940	10.140	10.140	59,495
2026-07-03	10.380	10.700	10.140	10.140	10.140	1,290,462
2026-07-02	9.990	10.500	9.860	10.380	10.380	77,557
2026-07-01	9.970	10.360	9.680	9.990	9.990	94,798
2026-06-30	9.680	10.000	9.630	9.870	9.870	149,360
2026-06-29	9.700	9.870	9.500	9.660	9.660	174,468
2026-06-26	9.200	9.860	9.110	9.700	9.700	202,329
2026-06-25	9.300	9.470	9.240	9.240	9.240	60,336
2026-06-24	9.160	9.500	9.060	9.300	9.300	156,732
2026-06-23	9.570	9.620	9.150	9.160	9.160	143,245
2026-06-22	9.580	9.710	9.320	9.600	9.600	194,650
2026-06-18	9.860	9.960	9.510	9.740	9.740	286,979
2026-06-17	9.310	9.330	9.110	9.220	9.220	89,420
2026-06-16	9.200	9.290	9.100	9.210	9.210	63,434
2026-06-15	9.340	9.440	9.160	9.160	9.160	186,651
2026-06-12	9.220	9.320	9.150	9.270	9.270	68,943
2026-06-11	9.120	9.250	9.080	9.140	9.140	84,097
2026-06-10	9.280	9.350	9.130	9.230	9.230	841,124
2026-06-09	9.120	9.250	9.120	9.250	9.250	357,520
2026-06-08	9.320	9.370	9.030	9.120	9.120	109,453
2026-06-05	9.230	9.390	9.180	9.260	9.260	121,100
2026-06-04	9.140	9.330	9.110	9.220	9.220	87,116
2026-06-03	9.240	9.290	8.990	9.120	9.120	96,831
2026-06-02	8.920	9.390	8.920	9.170	9.170	352,896
2026-06-01	9.240	9.240	8.830	8.850	8.850	487,961
2026-05-29	9.290	9.320	9.130	9.250	9.250	337,657
2026-05-28	9.520	9.520	9.200	9.420	9.420	141,410
2026-05-27	9.400	9.550	9.200	9.410	9.410	544,972
2026-05-26	9.390	9.620	9.250	9.480	9.480	223,214
2026-05-25	9.550	9.590	9.160	9.480	9.480	472,421
2026-05-22	9.470	9.630	9.320	9.610	9.610	119,705
2026-05-21	9.200	9.640	9.200	9.460	9.460	160,259
2026-05-20	9.200	9.650	9.010	9.360	9.360	286,731
2026-05-19	9.510	9.510	9.200	9.300	9.300	804,279
2026-05-18	9.840	9.840	9.400	9.480	9.480	464,852
2026-05-15	9.690	9.880	9.630	9.760	9.760	270,799
2026-05-13	9.520	9.870	9.520	9.700	9.700	229,769
2026-05-12	9.360	9.590	9.170	9.470	9.470	567,183
2026-05-11	9.400	9.540	9.260	9.370	9.370	402,836
2026-05-08	9.140	9.740	8.800	9.400	9.400	1,118,784
2026-05-07	9.930	10.240	9.880	10.000	10.000	506,332
2026-05-06	9.850	10.380	9.840	9.930	9.930	375,892
2026-05-05	9.800	10.080	9.800	9.850	9.850	188,491
2026-05-04	9.650	9.970	9.640	9.800	9.800	343,314

← NewerPage 2 of 21 · 1,257 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.