Pierce Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	9.770	9.900	9.640	9.640	9.640	59,720
2026-04-29	9.780	10.280	9.610	9.720	9.720	222,864
2026-04-28	10.100	10.140	9.660	9.750	9.750	761,334
2026-04-27	10.560	10.760	10.240	10.300	10.300	169,488
2026-04-24	11.080	11.080	10.100	10.360	10.360	186,520
2026-04-23	10.720	10.760	10.340	10.380	10.380	254,623
2026-04-22	10.940	10.940	10.640	10.760	10.760	126,720
2026-04-21	10.740	11.040	10.740	10.880	10.880	152,454
2026-04-20	11.080	11.140	10.820	10.880	10.880	198,162
2026-04-17	10.800	11.260	10.780	11.020	11.020	195,554
2026-04-16	10.640	11.040	10.600	10.960	10.960	221,031
2026-04-15	10.300	10.520	10.300	10.500	10.500	86,750
2026-04-14	9.950	10.400	9.910	10.300	10.300	202,557
2026-04-13	9.950	10.000	9.870	9.960	9.960	126,773
2026-04-10	10.140	10.340	9.960	9.960	9.960	227,519
2026-04-09	10.280	10.280	10.000	10.020	10.020	608,636
2026-04-08	10.300	10.460	10.160	10.260	10.260	124,115
2026-04-07	9.700	10.180	9.690	9.700	9.700	321,544
2026-04-02	9.880	9.880	9.560	9.580	9.580	235,957
2026-04-01	9.460	10.200	9.460	9.920	9.920	446,786
2026-03-31	9.200	9.380	8.980	9.320	9.320	689,157
2026-03-30	8.660	9.000	8.500	8.980	8.980	373,351
2026-03-27	8.800	8.800	8.440	8.520	8.520	253,586
2026-03-26	8.760	8.860	8.600	8.600	8.600	140,765
2026-03-25	8.360	9.260	8.160	8.760	8.760	213,130
2026-03-24	8.500	8.500	8.160	8.200	8.200	243,157
2026-03-23	8.340	8.760	8.000	8.380	8.380	404,764
2026-03-20	8.300	8.500	8.260	8.340	8.340	184,592
2026-03-19	8.620	8.620	8.320	8.320	8.320	383,546
2026-03-18	9.100	9.100	8.640	8.700	8.700	448,412
2026-03-17	8.920	8.960	8.600	8.840	8.840	419,256
2026-03-16	9.200	9.200	8.820	8.920	8.920	139,773
2026-03-13	9.020	9.060	8.880	8.900	8.900	509,148
2026-03-12	9.300	9.300	9.000	9.060	9.060	156,637
2026-03-11	9.460	9.460	9.200	9.240	9.240	317,780
2026-03-10	9.280	9.540	9.280	9.420	9.420	111,606
2026-03-09	9.300	9.420	9.120	9.260	9.260	198,798
2026-03-06	9.480	9.660	9.480	9.520	9.520	170,518
2026-03-05	9.560	9.640	9.380	9.480	9.480	233,530
2026-03-04	9.360	9.640	9.320	9.540	9.540	138,293
2026-03-03	9.420	9.500	9.220	9.300	9.300	409,407
2026-03-02	9.560	9.600	9.320	9.420	9.420	431,102
2026-02-27	9.760	9.960	9.660	9.760	9.760	382,259
2026-02-26	9.500	9.940	9.420	9.720	9.720	617,239
2026-02-25	9.560	9.700	9.320	9.360	9.360	263,769
2026-02-24	9.220	9.800	9.020	9.540	9.540	961,384
2026-02-23	10.050	10.150	9.140	9.140	9.140	1,893,526
2026-02-20	9.300	10.500	8.820	10.000	10.000	3,991,616
2026-02-19	9.820	10.200	9.760	9.960	9.960	851,374
2026-02-18	10.200	10.200	9.600	9.820	9.820	289,386
2026-02-17	10.300	10.350	9.740	9.840	9.840	482,722
2026-02-16	10.650	10.850	10.150	10.150	10.150	419,531
2026-02-13	10.500	10.950	10.300	10.700	10.700	431,490
2026-02-12	11.050	11.150	10.250	10.250	10.250	599,029
2026-02-11	11.650	11.750	11.000	11.000	11.000	495,983
2026-02-10	12.400	12.450	11.500	11.700	11.700	682,420
2026-02-09	12.250	12.600	12.150	12.350	12.350	518,067
2026-02-06	12.000	12.300	11.700	12.150	12.150	268,658
2026-02-05	12.300	12.500	11.700	11.800	11.800	305,030
2026-02-04	12.500	12.550	12.250	12.300	12.300	196,390

← NewerPage 3 of 5 · 251 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.