Pierce Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	13.300	13.400	12.700	12.800	12.800	244,144
2025-10-31	12.700	13.400	12.700	13.100	13.100	122,844
2025-10-30	12.550	12.950	12.500	12.650	12.650	303,261
2025-10-29	12.950	13.000	12.500	12.500	12.500	131,529
2025-10-28	12.550	13.000	12.500	12.750	12.750	146,800
2025-10-27	13.050	13.050	12.450	12.550	12.550	183,268
2025-10-24	12.850	13.150	12.700	12.850	12.850	159,995
2025-10-23	12.600	13.350	12.550	12.650	12.650	399,028
2025-10-22	12.500	12.800	12.350	12.800	12.800	158,410
2025-10-21	13.050	13.050	12.300	12.300	12.300	202,353
2025-10-20	13.000	13.000	12.800	12.850	12.850	215,446
2025-10-17	12.550	12.950	12.550	12.850	12.850	209,206
2025-10-16	12.600	12.900	12.550	12.800	12.800	112,404
2025-10-15	12.650	12.950	12.550	12.650	12.650	94,745
2025-10-14	12.600	12.700	12.450	12.650	12.650	134,455
2025-10-13	12.850	13.100	12.500	12.750	12.750	180,811
2025-10-10	11.750	13.150	11.750	12.800	12.800	609,783
2025-10-09	12.000	12.150	11.800	11.850	11.850	228,430
2025-10-08	11.750	12.100	11.750	11.900	11.900	143,363
2025-10-07	11.750	12.000	11.700	11.750	11.750	90,343
2025-10-06	11.850	12.000	11.700	11.750	11.750	76,307
2025-10-03	11.750	12.000	11.750	11.850	11.850	100,566
2025-10-02	11.800	12.000	11.700	11.750	11.750	67,879
2025-10-01	11.950	11.950	11.750	11.750	11.750	37,749
2025-09-30	12.150	12.200	11.900	11.900	11.900	52,589
2025-09-29	11.900	12.150	11.850	12.150	12.150	84,685
2025-09-26	12.000	12.050	11.850	11.900	11.900	75,748
2025-09-25	11.850	12.000	11.850	11.900	11.900	82,566
2025-09-24	11.950	12.100	11.850	11.850	11.850	106,226
2025-09-23	11.950	12.050	11.800	11.950	11.950	155,658
2025-09-22	12.050	12.150	11.850	12.000	12.000	214,553
2025-09-19	12.300	12.300	12.000	12.000	12.000	94,745
2025-09-18	12.000	12.350	12.000	12.100	12.100	142,117
2025-09-17	12.100	12.200	11.950	12.000	12.000	176,070
2025-09-16	12.300	12.300	12.000	12.000	12.000	420,313
2025-09-15	12.200	12.450	12.200	12.350	12.350	183,142
2025-09-12	12.500	12.850	12.200	12.400	12.400	791,055
2025-09-11	13.500	13.600	13.000	13.100	13.100	118,479
2025-09-10	13.500	13.750	13.300	13.400	13.400	196,330
2025-09-09	13.200	13.750	13.150	13.150	13.150	122,855
2025-09-08	13.450	13.650	13.150	13.450	13.450	130,660
2025-09-05	13.300	13.750	13.300	13.500	13.500	226,385
2025-09-04	12.700	13.300	12.300	13.150	13.150	335,594
2025-09-03	12.750	12.900	12.400	12.600	12.600	116,140
2025-09-02	13.000	13.000	12.300	12.400	12.400	245,754
2025-09-01	13.750	13.850	12.800	13.000	13.000	184,970
2025-08-29	13.950	14.250	13.150	13.500	13.500	255,137
2025-08-28	13.000	14.000	13.000	13.800	13.800	414,282
2025-08-27	12.950	13.650	12.900	13.150	13.150	581,521
2025-08-26	13.450	13.450	12.600	12.850	12.850	1,049,571
2025-08-25	13.350	13.950	12.800	12.850	12.850	895,737
2025-08-22	11.600	13.400	11.400	13.200	13.200	2,287,037
2025-08-21	9.360	9.700	9.360	9.700	9.700	254,406
2025-08-20	8.920	9.200	8.740	9.180	9.180	60,949
2025-08-19	8.800	8.980	8.640	8.960	8.960	118,799
2025-08-18	9.240	9.280	8.520	8.780	8.780	185,652
2025-08-15	8.560	9.040	8.500	9.040	9.040	104,066
2025-08-14	8.860	8.860	8.560	8.620	8.620	143,490
2025-08-13	9.060	9.060	8.840	8.840	8.840	181,031
2025-08-12	9.280	9.300	8.880	8.880	8.880	128,734

← NewerPage 5 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.