Pierce Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.900 | 8.900 | 8.740 | 8.760 | 8.760 | 39,736 |
| 2025-02-13 | 8.380 | 8.520 | 8.360 | 8.480 | 8.480 | 17,769 |
| 2025-02-12 | 8.420 | 8.500 | 8.200 | 8.340 | 8.340 | 18,851 |
| 2025-02-11 | 8.640 | 8.640 | 8.420 | 8.420 | 8.420 | 976 |
| 2025-02-10 | 8.180 | 8.600 | 8.180 | 8.600 | 8.600 | 16,202 |
| 2025-02-07 | 8.260 | 8.420 | 8.100 | 8.140 | 8.140 | 17,573 |
| 2025-02-06 | 8.380 | 8.640 | 8.340 | 8.340 | 8.340 | 25,482 |
| 2025-02-05 | 8.420 | 8.420 | 8.280 | 8.420 | 8.420 | 8,186 |
| 2025-02-04 | 8.500 | 8.500 | 8.180 | 8.260 | 8.260 | 32,382 |
| 2025-02-03 | 8.720 | 8.720 | 8.460 | 8.520 | 8.520 | 6,402 |
| 2025-01-31 | 8.820 | 8.880 | 8.600 | 8.700 | 8.700 | 31,952 |
| 2025-01-30 | 8.560 | 8.880 | 8.560 | 8.820 | 8.820 | 20,585 |
| 2025-01-29 | 8.240 | 8.740 | 8.240 | 8.660 | 8.660 | 39,273 |
| 2025-01-28 | 7.700 | 8.300 | 7.540 | 8.300 | 8.300 | 103,774 |
| 2025-01-27 | 7.800 | 7.800 | 7.540 | 7.740 | 7.740 | 24,489 |
| 2025-01-24 | 7.620 | 7.900 | 7.620 | 7.820 | 7.820 | 9,376 |
| 2025-01-23 | 7.400 | 7.640 | 7.400 | 7.560 | 7.560 | 731,835 |
| 2025-01-22 | 7.480 | 7.500 | 7.420 | 7.420 | 7.420 | 29,161 |
| 2025-01-21 | 7.500 | 7.520 | 7.400 | 7.500 | 7.500 | 30,174 |
| 2025-01-20 | 7.660 | 7.900 | 7.360 | 7.540 | 7.540 | 68,423 |
| 2025-01-17 | 7.480 | 8.000 | 7.480 | 7.740 | 7.740 | 117,709 |
| 2025-01-16 | 7.440 | 7.500 | 7.440 | 7.460 | 7.460 | 34,549 |
| 2025-01-15 | 7.540 | 7.540 | 7.420 | 7.500 | 7.500 | 23,941 |
| 2025-01-14 | 7.380 | 7.520 | 7.360 | 7.360 | 7.360 | 14,983 |
| 2025-01-13 | 7.500 | 7.500 | 7.420 | 7.420 | 7.420 | 5,974 |
| 2025-01-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 7,808 |
| 2025-01-09 | 7.520 | 7.540 | 7.400 | 7.500 | 7.500 | 66,717 |
| 2025-01-08 | 7.360 | 7.500 | 7.340 | 7.380 | 7.380 | 197,523 |
| 2025-01-07 | 7.440 | 7.500 | 7.360 | 7.360 | 7.360 | 89,654 |
| 2025-01-03 | 7.580 | 7.620 | 7.440 | 7.440 | 7.440 | 21,037 |
| 2025-01-02 | 7.340 | 7.800 | 7.340 | 7.580 | 7.580 | 43,096 |
| 2024-12-30 | 7.420 | 7.900 | 7.420 | 7.600 | 7.600 | 28,218 |
| 2024-12-27 | 7.480 | 7.480 | 7.400 | 7.400 | 7.400 | 7,476 |
| 2024-12-23 | 7.320 | 7.460 | 7.300 | 7.380 | 7.380 | 43,471 |
| 2024-12-20 | 7.420 | 7.620 | 7.200 | 7.320 | 7.320 | 52,399 |
| 2024-12-19 | 7.500 | 7.520 | 7.440 | 7.440 | 7.440 | 6,308 |
| 2024-12-18 | 7.420 | 7.580 | 7.420 | 7.500 | 7.500 | 11,719 |
| 2024-12-17 | 7.120 | 7.700 | 7.120 | 7.460 | 7.460 | 18,573 |
| 2024-12-16 | 7.500 | 7.560 | 7.280 | 7.280 | 7.280 | 69,155 |
| 2024-12-13 | 7.380 | 7.640 | 7.380 | 7.500 | 7.500 | 120,898 |
| 2024-12-12 | 7.560 | 7.600 | 7.360 | 7.500 | 7.500 | 23,583 |
| 2024-12-11 | 7.620 | 7.680 | 7.420 | 7.500 | 7.500 | 35,438 |
| 2024-12-10 | 7.660 | 7.880 | 7.380 | 7.680 | 7.680 | 53,551 |
| 2024-12-09 | 7.940 | 8.000 | 7.680 | 7.680 | 7.680 | 62,694 |
| 2024-12-06 | 7.600 | 8.000 | 7.500 | 7.940 | 7.940 | 282,065 |
| 2024-12-05 | 7.480 | 7.540 | 7.440 | 7.540 | 7.540 | 27,629 |
| 2024-12-04 | 7.500 | 7.780 | 7.360 | 7.720 | 7.720 | 493,066 |
| 2024-12-03 | 7.580 | 7.600 | 7.240 | 7.500 | 7.500 | 63,794 |
| 2024-12-02 | 8.140 | 8.140 | 7.300 | 7.460 | 7.460 | 297,685 |
| 2024-11-29 | 7.960 | 8.420 | 7.600 | 8.040 | 8.040 | 3,006 |
| 2024-11-28 | 8.040 | 8.400 | 7.940 | 8.100 | 8.100 | 6,878 |
| 2024-11-27 | 8.240 | 8.240 | 8.100 | 8.200 | 8.200 | 2,071 |
| 2024-11-26 | 8.380 | 8.480 | 8.240 | 8.240 | 8.240 | 3,128 |
| 2024-11-25 | 8.560 | 8.880 | 8.280 | 8.300 | 8.300 | 8,383 |
| 2024-11-22 | 8.220 | 8.500 | 8.220 | 8.280 | 8.280 | 4,800 |
| 2024-11-21 | 8.380 | 8.680 | 8.200 | 8.240 | 8.240 | 14,993 |
| 2024-11-20 | 8.300 | 8.460 | 8.120 | 8.400 | 8.400 | 54,559 |
| 2024-11-19 | 7.960 | 8.320 | 7.820 | 7.920 | 7.920 | 28,510 |
| 2024-11-18 | 8.400 | 9.460 | 7.600 | 7.900 | 7.900 | 61,883 |
| 2024-11-15 | 9.180 | 9.180 | 8.060 | 8.120 | 8.120 | 51,669 |
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.