Pierce Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	12.500	12.700	12.300	12.400	12.400	310,918
2026-02-02	12.850	12.850	12.500	12.550	12.550	299,427
2026-01-30	12.800	12.900	12.650	12.800	12.800	167,465
2026-01-29	12.950	13.000	12.500	12.700	12.700	163,166
2026-01-28	12.700	13.000	12.650	12.850	12.850	133,860
2026-01-27	13.050	13.100	12.550	12.700	12.700	411,192
2026-01-26	12.950	13.200	12.800	13.100	13.100	187,815
2026-01-23	13.250	13.300	13.000	13.100	13.100	376,403
2026-01-22	12.800	13.300	12.800	13.300	13.300	272,774
2026-01-21	12.600	12.850	12.450	12.650	12.650	208,793
2026-01-20	12.750	12.900	12.450	12.600	12.600	281,083
2026-01-19	12.650	12.850	12.250	12.600	12.600	327,178
2026-01-16	13.300	13.300	12.750	12.850	12.850	215,509
2026-01-15	13.050	13.250	12.950	13.050	13.050	526,980
2026-01-14	13.550	13.550	13.000	13.050	13.050	382,483
2026-01-13	13.600	13.800	13.350	13.450	13.450	337,404
2026-01-12	14.000	14.000	13.550	13.650	13.650	319,257
2026-01-09	13.950	14.050	13.500	14.000	14.000	302,402
2026-01-08	13.950	14.050	13.650	13.700	13.700	219,513
2026-01-07	14.300	14.600	13.750	13.900	13.900	467,378
2026-01-05	14.350	14.450	14.200	14.200	14.200	179,282
2026-01-02	14.300	14.550	14.050	14.300	14.300	312,882
2025-12-30	14.550	14.700	14.100	14.300	14.300	286,001
2025-12-29	14.600	15.000	14.300	14.500	14.500	468,491
2025-12-23	13.750	14.650	13.750	14.550	14.550	578,301
2025-12-22	13.500	14.050	13.300	13.700	13.700	515,813
2025-12-19	13.500	13.650	13.350	13.500	13.500	228,436
2025-12-18	13.500	13.700	13.300	13.500	13.500	292,412
2025-12-17	13.650	13.650	13.350	13.400	13.400	224,410
2025-12-16	13.650	13.800	13.350	13.500	13.500	383,329
2025-12-15	13.850	13.850	13.300	13.650	13.650	581,242
2025-12-12	13.400	13.850	13.300	13.600	13.600	795,163
2025-12-11	13.300	13.600	13.050	13.250	13.250	980,112
2025-12-10	12.650	12.800	12.500	12.650	12.650	81,285
2025-12-09	12.400	12.700	12.400	12.600	12.600	586,304
2025-12-08	12.300	12.600	12.250	12.400	12.400	95,590
2025-12-05	12.400	12.750	12.250	12.500	12.500	96,802
2025-12-04	12.600	12.600	12.350	12.350	12.350	116,614
2025-12-03	12.650	12.700	12.400	12.600	12.600	47,749
2025-12-02	13.200	13.200	12.500	12.650	12.650	93,818
2025-12-01	12.900	13.300	12.750	13.050	13.050	221,645
2025-11-28	12.400	13.350	12.400	13.350	13.350	825,785
2025-11-27	12.100	12.650	12.100	12.400	12.400	266,059
2025-11-26	12.000	12.250	11.950	12.050	12.050	142,649
2025-11-25	11.800	12.350	11.800	12.200	12.200	276,603
2025-11-24	11.700	11.900	11.250	11.600	11.600	382,259
2025-11-21	11.400	11.700	11.350	11.400	11.400	69,483
2025-11-20	11.600	11.800	11.550	11.600	11.600	100,206
2025-11-19	11.800	12.000	11.350	11.450	11.450	146,884
2025-11-18	11.450	11.950	11.150	11.850	11.850	403,364
2025-11-17	11.700	11.850	11.450	11.550	11.550	223,294
2025-11-14	12.050	12.350	11.500	11.700	11.700	275,363
2025-11-13	11.350	12.300	11.250	12.000	12.000	799,590
2025-11-12	12.350	13.350	11.350	11.350	11.350	2,148,516
2025-11-11	13.100	13.250	12.850	12.900	12.900	326,803
2025-11-10	13.100	13.350	12.700	12.950	12.950	305,828
2025-11-07	13.000	13.100	12.800	12.900	12.900	442,088
2025-11-06	12.850	12.950	12.650	12.750	12.750	111,696
2025-11-05	13.050	13.150	12.650	12.700	12.700	149,793
2025-11-04	12.800	13.100	12.450	12.950	12.950	187,254

← NewerPage 4 of 22 · 1,261 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.