Pierce Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 11.300 | 11.700 | 10.750 | 10.750 | 10.750 | 318,045 |
| 2025-05-13 | 11.200 | 11.400 | 11.000 | 11.050 | 11.050 | 179,580 |
| 2025-05-12 | 11.050 | 11.600 | 11.000 | 11.000 | 11.000 | 120,644 |
| 2025-05-09 | 11.050 | 11.150 | 10.800 | 10.800 | 10.800 | 94,283 |
| 2025-05-08 | 11.500 | 11.550 | 10.950 | 11.050 | 11.050 | 132,145 |
| 2025-05-07 | 11.550 | 11.650 | 11.200 | 11.450 | 11.450 | 200,738 |
| 2025-05-06 | 11.300 | 11.750 | 11.000 | 11.500 | 11.500 | 296,188 |
| 2025-05-05 | 11.600 | 11.650 | 11.100 | 11.450 | 11.450 | 234,027 |
| 2025-05-02 | 10.800 | 11.650 | 10.800 | 11.350 | 11.350 | 348,775 |
| 2025-04-30 | 10.400 | 10.850 | 10.400 | 10.700 | 10.700 | 240,437 |
| 2025-04-29 | 10.650 | 10.850 | 10.150 | 10.400 | 10.400 | 644,527 |
| 2025-04-28 | 9.400 | 11.450 | 9.260 | 10.300 | 10.300 | 956,583 |
| 2025-04-25 | 8.700 | 9.400 | 8.440 | 9.400 | 9.400 | 130,023 |
| 2025-04-24 | 9.400 | 9.400 | 8.620 | 8.680 | 8.680 | 127,118 |
| 2025-04-23 | 9.000 | 9.240 | 8.900 | 8.980 | 8.980 | 1,516 |
| 2025-04-22 | 9.440 | 9.440 | 8.920 | 8.920 | 8.920 | 21,002 |
| 2025-04-17 | 8.960 | 8.960 | 8.820 | 8.960 | 8.960 | 449 |
| 2025-04-16 | 8.940 | 8.960 | 8.900 | 8.960 | 8.960 | 45,704 |
| 2025-04-15 | 8.600 | 8.900 | 8.500 | 8.800 | 8.800 | 22,761 |
| 2025-04-14 | 8.960 | 8.960 | 8.520 | 8.600 | 8.600 | 11,697 |
| 2025-04-11 | 8.920 | 8.960 | 8.640 | 8.800 | 8.800 | 23,782 |
| 2025-04-10 | 8.920 | 8.940 | 8.500 | 8.940 | 8.940 | 48,455 |
| 2025-04-09 | 8.780 | 8.780 | 8.120 | 8.540 | 8.540 | 4,595 |
| 2025-04-08 | 8.760 | 9.460 | 8.760 | 8.960 | 8.960 | 981 |
| 2025-04-07 | 8.740 | 9.880 | 7.860 | 8.760 | 8.760 | 74,217 |
| 2025-04-04 | 9.240 | 9.900 | 8.740 | 8.740 | 8.740 | 17,323 |
| 2025-04-03 | 9.420 | 9.660 | 9.240 | 9.240 | 9.240 | 378,739 |
| 2025-04-02 | 9.940 | 9.940 | 9.600 | 9.740 | 9.740 | 11,047 |
| 2025-04-01 | 9.260 | 10.000 | 9.260 | 9.960 | 9.960 | 13,948 |
| 2025-03-31 | 9.640 | 9.660 | 9.060 | 9.220 | 9.220 | 323,046 |
| 2025-03-28 | 10.400 | 10.400 | 9.520 | 9.660 | 9.660 | 53,235 |
| 2025-03-27 | 9.960 | 10.200 | 9.800 | 10.000 | 10.000 | 99,412 |
| 2025-03-26 | 9.680 | 10.000 | 9.680 | 9.960 | 9.960 | 17,269 |
| 2025-03-25 | 9.880 | 9.920 | 9.640 | 9.680 | 9.680 | 10,645 |
| 2025-03-24 | 10.000 | 10.000 | 9.800 | 9.880 | 9.880 | 31,380 |
| 2025-03-21 | 10.100 | 10.450 | 9.820 | 10.450 | 10.450 | 42,871 |
| 2025-03-20 | 9.920 | 10.150 | 9.880 | 10.100 | 10.100 | 127,814 |
| 2025-03-19 | 9.700 | 9.820 | 9.520 | 9.740 | 9.740 | 4,264 |
| 2025-03-18 | 9.820 | 10.050 | 9.600 | 9.700 | 9.700 | 21,336 |
| 2025-03-17 | 9.780 | 10.250 | 9.780 | 9.820 | 9.820 | 117,902 |
| 2025-03-14 | 9.780 | 10.450 | 9.760 | 9.760 | 9.760 | 35,830 |
| 2025-03-13 | 10.100 | 10.100 | 9.720 | 9.880 | 9.880 | 7,267 |
| 2025-03-12 | 10.300 | 11.200 | 9.700 | 10.000 | 10.000 | 63,708 |
| 2025-03-11 | 10.300 | 10.900 | 10.200 | 10.250 | 10.250 | 374,738 |
| 2025-03-10 | 10.950 | 10.950 | 10.000 | 10.250 | 10.250 | 115,346 |
| 2025-03-07 | 10.000 | 10.200 | 9.900 | 10.000 | 10.000 | 58,962 |
| 2025-03-06 | 9.880 | 10.050 | 9.740 | 9.820 | 9.820 | 15,172 |
| 2025-03-05 | 10.450 | 10.550 | 9.100 | 9.900 | 9.900 | 31,408 |
| 2025-03-04 | 10.400 | 10.750 | 10.300 | 10.300 | 10.300 | 85,682 |
| 2025-03-03 | 10.050 | 10.650 | 10.050 | 10.400 | 10.400 | 72,042 |
| 2025-02-28 | 9.840 | 9.980 | 9.760 | 9.980 | 9.980 | 31,290 |
| 2025-02-27 | 9.480 | 9.840 | 9.300 | 9.840 | 9.840 | 62,345 |
| 2025-02-26 | 9.360 | 9.560 | 9.300 | 9.400 | 9.400 | 83,892 |
| 2025-02-25 | 9.340 | 9.360 | 9.200 | 9.220 | 9.220 | 16,347 |
| 2025-02-24 | 9.260 | 9.360 | 9.060 | 9.300 | 9.300 | 45,828 |
| 2025-02-21 | 9.000 | 9.300 | 8.720 | 9.240 | 9.240 | 127,309 |
| 2025-02-20 | 8.660 | 9.080 | 8.660 | 8.720 | 8.720 | 24,913 |
| 2025-02-19 | 8.940 | 8.940 | 8.560 | 8.560 | 8.560 | 24,570 |
| 2025-02-18 | 8.920 | 9.180 | 8.740 | 8.920 | 8.920 | 19,875 |
| 2025-02-17 | 8.880 | 8.880 | 8.480 | 8.840 | 8.840 | 1,257,626 |
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.