Pierce Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	66.900	67.900	66.500	66.500	54.091	4,610
2022-01-12	67.900	67.900	66.100	66.900	54.416	222,889
2022-01-11	66.100	68.800	66.000	66.100	53.765	774
2022-01-10	68.400	68.700	66.000	66.100	53.765	2,264
2022-01-07	66.200	69.300	66.200	68.400	55.636	4,809
2022-01-05	66.000	66.800	66.000	66.100	53.765	4,224
2022-01-04	66.500	69.400	66.000	66.100	53.765	1,155
2022-01-03	68.600	68.600	64.600	66.000	53.684	2,521
2021-12-30	68.600	69.700	68.000	68.600	55.799	2,305
2021-12-29	68.600	69.700	68.600	68.600	55.799	63,381
2021-12-28	68.600	73.400	68.000	68.000	55.311	4,298
2021-12-27	66.300	73.700	66.300	68.600	55.799	60,451
2021-12-23	66.000	66.300	63.200	66.200	53.847	4,387
2021-12-22	65.100	65.900	61.900	65.900	53.603	9,725
2021-12-21	63.500	66.000	63.000	65.000	52.871	13,151
2021-12-20	63.500	63.500	63.000	63.500	51.651	16,195
2021-12-17	60.500	63.900	60.500	63.500	51.651	15,328
2021-12-16	62.800	64.000	56.600	60.000	48.804	94,008
2021-12-15	63.200	63.200	60.000	62.800	51.081	3,138
2021-12-14	61.900	64.900	60.000	63.200	51.407	314,147
2021-12-13	58.900	61.900	58.900	61.900	50.349	14,053
2021-12-10	62.000	66.500	58.900	58.900	47.909	1,290
2021-12-09	60.200	62.000	60.200	62.000	50.431	8,720
2021-12-08	62.000	63.000	61.500	62.500	50.837	16,292
2021-12-07	69.100	69.100	61.500	61.500	50.024	9,590
2021-12-06	69.300	69.300	61.600	61.600	50.105	2,805
2021-12-03	69.000	70.000	68.900	69.300	56.368	30,854
2021-12-02	70.100	70.100	67.500	69.500	56.531	88,203
2021-12-01	72.000	73.000	65.000	71.500	58.158	17,344
2021-11-30	56.900	72.000	56.000	72.000	58.565	35,147
2021-11-29	57.100	61.500	52.700	60.900	49.536	3,931
2021-11-26	58.000	58.000	54.900	57.100	46.445	8,546
2021-11-25	51.800	59.200	51.000	57.800	47.014	22,189
2021-11-24	53.700	55.900	51.800	55.100	44.818	650
2021-11-23	54.800	57.700	53.500	54.400	44.249	81,015
2021-11-22	58.000	58.000	54.500	54.800	44.574	570,669
2021-11-19	53.200	58.000	53.000	58.000	47.177	228,873
2021-11-18	54.000	54.800	53.400	53.900	43.842	299,341
2021-11-17	56.000	56.000	53.000	54.100	44.005	4,337
2021-11-16	58.000	58.000	54.600	57.900	47.096	2,203
2021-11-15	55.000	60.300	55.000	58.000	47.177	4,968
2021-11-12	54.000	64.000	52.500	55.000	44.737	11,096
2021-11-11	54.000	54.700	53.900	54.200	44.086	314,266
2021-11-10	53.500	54.100	53.500	53.900	43.842	2,519
2021-11-09	57.200	57.400	50.200	53.500	43.517	2,820
2021-11-08	52.500	60.100	49.500	57.500	46.770	3,612
2021-11-05	52.100	52.100	52.100	52.100	42.378	12
2021-11-04	51.500	52.000	51.200	52.000	42.297	22,251
2021-11-03	54.700	54.700	51.100	51.500	41.890	1,411
2021-11-02	52.500	56.500	52.500	54.700	44.493	244,183
2021-11-01	54.600	56.500	50.300	52.050	42.337	68,705
2021-10-29	52.500	56.000	52.400	56.000	45.550	84,378
2021-10-28	56.800	56.800	54.200	56.000	45.550	2,897
2021-10-27	54.500	58.300	53.500	56.900	46.282	2,677
2021-10-26	58.900	58.900	54.500	54.900	44.655	282,588
2021-10-25	58.900	58.900	56.000	58.000	47.177	3,546
2021-10-22	59.000	59.000	57.000	58.900	47.909	8,825
2021-10-21	58.100	59.000	55.200	59.000	47.990	187,198
2021-10-20	56.700	59.300	56.700	58.000	47.177	984,996
2021-10-19	56.500	60.000	56.000	57.200	46.526	564,319

← NewerPage 21 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.