Pierce Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 8.860 | 9.260 | 8.600 | 9.260 | 9.260 | 254,703 |
| 2025-08-08 | 8.740 | 9.060 | 8.720 | 8.800 | 8.800 | 130,655 |
| 2025-08-07 | 9.100 | 9.340 | 8.880 | 8.940 | 8.940 | 76,568 |
| 2025-08-06 | 9.480 | 9.500 | 9.160 | 9.220 | 9.220 | 99,919 |
| 2025-08-05 | 9.280 | 9.680 | 9.260 | 9.260 | 9.260 | 175,787 |
| 2025-08-04 | 8.940 | 9.480 | 8.920 | 9.220 | 9.220 | 168,131 |
| 2025-08-01 | 8.900 | 9.080 | 8.820 | 8.920 | 8.920 | 78,576 |
| 2025-07-31 | 8.980 | 9.060 | 8.880 | 8.980 | 8.980 | 84,955 |
| 2025-07-30 | 8.900 | 8.900 | 8.640 | 8.880 | 8.880 | 24,538 |
| 2025-07-29 | 8.980 | 9.120 | 8.860 | 8.860 | 8.860 | 48,102 |
| 2025-07-28 | 9.020 | 9.380 | 8.820 | 8.840 | 8.840 | 34,949 |
| 2025-07-25 | 9.000 | 9.020 | 8.820 | 9.020 | 9.020 | 51,929 |
| 2025-07-24 | 9.180 | 9.200 | 8.920 | 9.060 | 9.060 | 51,696 |
| 2025-07-23 | 9.080 | 9.380 | 9.060 | 9.160 | 9.160 | 46,641 |
| 2025-07-22 | 8.960 | 9.220 | 8.760 | 9.060 | 9.060 | 97,757 |
| 2025-07-21 | 8.420 | 8.940 | 8.420 | 8.940 | 8.940 | 176,038 |
| 2025-07-18 | 8.680 | 8.740 | 8.340 | 8.380 | 8.380 | 151,429 |
| 2025-07-17 | 8.400 | 8.920 | 8.400 | 8.800 | 8.800 | 146,686 |
| 2025-07-16 | 8.580 | 8.640 | 8.280 | 8.500 | 8.500 | 116,850 |
| 2025-07-15 | 8.500 | 8.840 | 8.360 | 8.600 | 8.600 | 165,813 |
| 2025-07-14 | 8.620 | 8.660 | 8.480 | 8.520 | 8.520 | 36,589 |
| 2025-07-11 | 8.840 | 8.960 | 8.460 | 8.520 | 8.520 | 48,411 |
| 2025-07-10 | 9.020 | 9.140 | 8.780 | 8.820 | 8.820 | 68,052 |
| 2025-07-09 | 9.000 | 9.140 | 8.940 | 8.940 | 8.940 | 56,406 |
| 2025-07-08 | 9.220 | 9.220 | 8.800 | 8.840 | 8.840 | 84,211 |
| 2025-07-07 | 8.640 | 9.000 | 8.640 | 8.800 | 8.800 | 130,182 |
| 2025-07-04 | 8.440 | 8.780 | 8.440 | 8.620 | 8.620 | 55,195 |
| 2025-07-03 | 8.860 | 9.000 | 8.800 | 8.920 | 8.920 | 42,035 |
| 2025-07-02 | 8.500 | 8.840 | 8.440 | 8.840 | 8.840 | 28,898 |
| 2025-07-01 | 8.780 | 8.780 | 8.480 | 8.600 | 8.600 | 58,200 |
| 2025-06-30 | 8.360 | 8.760 | 8.280 | 8.380 | 8.380 | 97,813 |
| 2025-06-27 | 7.900 | 8.260 | 7.800 | 8.260 | 8.260 | 38,728 |
| 2025-06-26 | 8.020 | 8.040 | 7.900 | 7.980 | 7.980 | 31,630 |
| 2025-06-25 | 8.020 | 8.100 | 7.960 | 7.960 | 7.960 | 31,013 |
| 2025-06-24 | 7.800 | 8.300 | 7.780 | 7.880 | 7.880 | 74,048 |
| 2025-06-23 | 8.020 | 8.060 | 7.740 | 7.860 | 7.860 | 106,688 |
| 2025-06-19 | 8.360 | 8.360 | 7.900 | 7.960 | 7.960 | 102,119 |
| 2025-06-18 | 7.940 | 8.500 | 7.920 | 8.080 | 8.080 | 251,472 |
| 2025-06-17 | 8.120 | 8.160 | 7.840 | 7.920 | 7.920 | 59,934 |
| 2025-06-16 | 7.940 | 8.080 | 7.800 | 7.980 | 7.980 | 86,810 |
| 2025-06-13 | 8.060 | 8.080 | 7.860 | 7.960 | 7.960 | 92,158 |
| 2025-06-12 | 8.000 | 8.140 | 7.860 | 7.980 | 7.980 | 83,247 |
| 2025-06-11 | 8.120 | 8.220 | 8.000 | 8.020 | 8.020 | 88,755 |
| 2025-06-10 | 8.000 | 8.400 | 8.000 | 8.240 | 8.240 | 69,989 |
| 2025-06-09 | 8.100 | 8.120 | 7.980 | 8.000 | 8.000 | 70,146 |
| 2025-06-05 | 8.180 | 8.220 | 8.000 | 8.100 | 8.100 | 91,445 |
| 2025-06-04 | 8.000 | 8.180 | 7.820 | 8.180 | 8.180 | 94,414 |
| 2025-06-03 | 8.220 | 8.320 | 8.000 | 8.000 | 8.000 | 212,474 |
| 2025-06-02 | 8.300 | 8.340 | 8.100 | 8.200 | 8.200 | 139,227 |
| 2025-05-30 | 8.140 | 8.580 | 8.020 | 8.300 | 8.300 | 212,931 |
| 2025-05-28 | 8.200 | 8.440 | 8.040 | 8.160 | 8.160 | 164,484 |
| 2025-05-27 | 8.420 | 8.460 | 8.100 | 8.180 | 8.180 | 333,387 |
| 2025-05-26 | 8.040 | 8.480 | 8.040 | 8.340 | 8.340 | 133,674 |
| 2025-05-23 | 8.000 | 8.440 | 7.900 | 8.000 | 8.000 | 323,119 |
| 2025-05-22 | 8.160 | 8.280 | 7.980 | 8.140 | 8.140 | 113,186 |
| 2025-05-21 | 8.420 | 8.660 | 8.020 | 8.220 | 8.220 | 144,162 |
| 2025-05-20 | 8.420 | 8.700 | 8.360 | 8.440 | 8.440 | 458,166 |
| 2025-05-19 | 8.640 | 8.640 | 8.280 | 8.440 | 8.440 | 211,926 |
| 2025-05-16 | 8.940 | 9.020 | 8.280 | 8.640 | 8.640 | 617,301 |
| 2025-05-15 | 9.680 | 9.980 | 8.820 | 8.920 | 8.920 | 1,139,574 |
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.