Pierce Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8.880 | 9.440 | 8.460 | 9.280 | 9.280 | 35,670 |
| 2024-11-13 | 8.680 | 9.340 | 8.440 | 9.340 | 9.340 | 101,839 |
| 2024-11-12 | 8.300 | 8.740 | 8.300 | 8.680 | 8.680 | 27,278 |
| 2024-11-11 | 8.400 | 8.860 | 8.320 | 8.800 | 8.800 | 15,993 |
| 2024-11-08 | 8.300 | 8.740 | 8.300 | 8.660 | 8.660 | 6,686 |
| 2024-11-07 | 8.520 | 8.520 | 8.300 | 8.320 | 8.320 | 2,541 |
| 2024-11-06 | 8.280 | 8.560 | 8.280 | 8.500 | 8.500 | 6,795 |
| 2024-11-05 | 8.760 | 8.760 | 8.360 | 8.360 | 8.360 | 2,916 |
| 2024-11-04 | 8.220 | 8.780 | 8.220 | 8.540 | 8.540 | 1,791 |
| 2024-11-01 | 8.420 | 8.420 | 8.260 | 8.420 | 8.420 | 6,145 |
| 2024-10-31 | 8.800 | 8.860 | 8.220 | 8.360 | 8.360 | 4,947 |
| 2024-10-30 | 8.540 | 8.780 | 8.460 | 8.480 | 8.480 | 3,334 |
| 2024-10-29 | 8.880 | 8.880 | 8.440 | 8.820 | 8.820 | 7,515 |
| 2024-10-28 | 8.340 | 8.900 | 8.280 | 8.440 | 8.440 | 8,100 |
| 2024-10-25 | 8.280 | 8.500 | 8.180 | 8.340 | 8.340 | 4,380 |
| 2024-10-24 | 8.140 | 8.600 | 8.100 | 8.280 | 8.280 | 37,816 |
| 2024-10-23 | 8.220 | 8.240 | 8.140 | 8.140 | 8.140 | 1,358 |
| 2024-10-22 | 8.680 | 8.680 | 8.100 | 8.240 | 8.240 | 3,597 |
| 2024-10-21 | 8.760 | 8.760 | 8.080 | 8.360 | 8.360 | 10,447 |
| 2024-10-18 | 8.260 | 8.540 | 8.160 | 8.540 | 8.540 | 18,644 |
| 2024-10-17 | 8.000 | 8.360 | 8.000 | 8.260 | 8.260 | 946,706 |
| 2024-10-16 | 8.340 | 8.400 | 8.060 | 8.120 | 8.120 | 26,003 |
| 2024-10-15 | 7.780 | 8.360 | 7.780 | 8.340 | 8.340 | 6,481 |
| 2024-10-14 | 8.140 | 8.580 | 7.760 | 7.780 | 7.780 | 44,287 |
| 2024-10-11 | 8.540 | 8.540 | 8.060 | 8.140 | 8.140 | 2,290 |
| 2024-10-10 | 8.380 | 8.600 | 8.040 | 8.300 | 8.300 | 138,530 |
| 2024-10-09 | 8.360 | 8.620 | 8.360 | 8.400 | 8.400 | 14,213 |
| 2024-10-08 | 8.000 | 8.620 | 7.800 | 8.360 | 8.360 | 61,443 |
| 2024-10-07 | 8.480 | 8.840 | 8.000 | 8.000 | 8.000 | 20,485 |
| 2024-10-04 | 8.380 | 8.380 | 7.820 | 7.820 | 7.820 | 11,183 |
| 2024-10-03 | 7.640 | 8.000 | 7.600 | 7.820 | 7.820 | 5,260 |
| 2024-10-02 | 7.920 | 7.980 | 7.800 | 7.980 | 7.980 | 202,403 |
| 2024-10-01 | 7.720 | 8.080 | 7.700 | 7.920 | 7.920 | 7,277 |
| 2024-09-30 | 8.100 | 8.380 | 7.200 | 7.720 | 7.720 | 34,979 |
| 2024-09-27 | 8.300 | 8.300 | 7.700 | 8.100 | 8.100 | 1,013,971 |
| 2024-09-26 | 8.460 | 8.460 | 7.700 | 8.000 | 8.000 | 17,640 |
| 2024-09-25 | 8.140 | 8.180 | 8.020 | 8.080 | 8.080 | 49,848 |
| 2024-09-24 | 8.000 | 8.480 | 7.860 | 8.140 | 8.140 | 5,266 |
| 2024-09-23 | 8.100 | 8.180 | 7.820 | 8.100 | 8.100 | 8,648 |
| 2024-09-20 | 8.180 | 8.500 | 8.160 | 8.200 | 8.200 | 73,986 |
| 2024-09-19 | 8.300 | 8.480 | 8.180 | 8.180 | 8.180 | 24,307 |
| 2024-09-18 | 8.400 | 8.400 | 8.180 | 8.300 | 8.300 | 6,389 |
| 2024-09-17 | 8.380 | 8.860 | 8.140 | 8.400 | 8.400 | 14,143 |
| 2024-09-16 | 8.220 | 8.400 | 8.180 | 8.380 | 8.380 | 25,234 |
| 2024-09-13 | 8.460 | 8.500 | 8.180 | 8.220 | 8.220 | 48,179 |
| 2024-09-12 | 8.300 | 8.500 | 8.160 | 8.460 | 8.460 | 305,286 |
| 2024-09-11 | 8.360 | 8.360 | 8.100 | 8.300 | 8.300 | 11,575 |
| 2024-09-10 | 8.520 | 8.520 | 8.280 | 8.360 | 8.360 | 16,983 |
| 2024-09-09 | 8.500 | 8.960 | 8.120 | 8.580 | 8.580 | 57,301 |
| 2024-09-06 | 8.540 | 8.540 | 8.120 | 8.500 | 8.500 | 6,486 |
| 2024-09-05 | 8.500 | 8.600 | 8.360 | 8.540 | 8.540 | 24,064 |
| 2024-09-04 | 8.540 | 8.780 | 8.440 | 8.620 | 8.620 | 33,719 |
| 2024-09-03 | 9.340 | 9.340 | 8.860 | 8.860 | 8.860 | 6,013 |
| 2024-09-02 | 9.500 | 9.500 | 9.060 | 9.200 | 9.200 | 17,865 |
| 2024-08-30 | 9.080 | 9.580 | 9.080 | 9.580 | 9.580 | 41,977 |
| 2024-08-29 | 8.500 | 9.080 | 8.480 | 9.080 | 9.080 | 27,725 |
| 2024-08-28 | 9.180 | 9.180 | 8.420 | 8.500 | 8.500 | 32,842 |
| 2024-08-27 | 9.500 | 9.500 | 9.140 | 9.400 | 9.400 | 146,138 |
| 2024-08-26 | 9.500 | 10.250 | 9.360 | 9.500 | 9.500 | 51,718 |
| 2024-08-23 | 10.750 | 10.750 | 9.200 | 9.500 | 9.500 | 186,768 |
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.