Pion Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6.240 | 6.280 | 6.160 | 6.280 | 6.280 | 2,910 |
| 2024-08-20 | 6.200 | 6.220 | 6.100 | 6.220 | 6.220 | 6,749 |
| 2024-08-19 | 6.440 | 6.440 | 6.200 | 6.200 | 6.200 | 11,517 |
| 2024-08-16 | 6.240 | 6.420 | 6.240 | 6.420 | 6.420 | 2,639 |
| 2024-08-15 | 6.280 | 6.380 | 6.280 | 6.380 | 6.380 | 4,808 |
| 2024-08-14 | 6.460 | 6.460 | 6.260 | 6.380 | 6.380 | 7,310 |
| 2024-08-13 | 6.500 | 6.520 | 6.460 | 6.460 | 6.460 | 28,917 |
| 2024-08-12 | 6.280 | 6.680 | 6.280 | 6.500 | 6.500 | 3,787 |
| 2024-08-09 | 6.740 | 6.840 | 6.460 | 6.700 | 6.700 | 23,128 |
| 2024-08-08 | 6.380 | 6.820 | 6.380 | 6.820 | 6.820 | 13,319 |
| 2024-08-07 | 6.700 | 6.800 | 6.260 | 6.800 | 6.800 | 6,634 |
| 2024-08-06 | 6.360 | 7.000 | 6.300 | 6.700 | 6.700 | 10,030 |
| 2024-08-05 | 6.380 | 6.380 | 6.060 | 6.200 | 6.200 | 16,202 |
| 2024-08-02 | 6.420 | 6.460 | 6.340 | 6.440 | 6.440 | 3,534 |
| 2024-08-01 | 6.380 | 6.440 | 6.340 | 6.420 | 6.420 | 7,688 |
| 2024-07-31 | 6.560 | 6.700 | 6.340 | 6.400 | 6.400 | 39,340 |
| 2024-07-30 | 6.800 | 7.000 | 6.500 | 6.800 | 6.800 | 29,451 |
| 2024-07-29 | 6.380 | 6.980 | 6.040 | 6.800 | 6.800 | 39,714 |
| 2024-07-26 | 5.940 | 6.600 | 5.880 | 6.380 | 6.380 | 248,673 |
| 2024-07-25 | 6.400 | 6.420 | 6.300 | 6.380 | 6.380 | 3,780 |
| 2024-07-24 | 6.440 | 6.500 | 6.380 | 6.460 | 6.460 | 9,610 |
| 2024-07-23 | 6.820 | 7.500 | 6.420 | 6.460 | 6.460 | 15,940 |
| 2024-07-22 | 6.760 | 6.760 | 6.340 | 6.620 | 6.620 | 22,061 |
| 2024-07-19 | 6.840 | 6.840 | 6.600 | 6.780 | 6.780 | 8,785 |
| 2024-07-18 | 6.900 | 6.920 | 6.740 | 6.740 | 6.740 | 11,590 |
| 2024-07-17 | 7.000 | 7.000 | 6.900 | 6.960 | 6.960 | 16,562 |
| 2024-07-16 | 6.920 | 7.140 | 6.920 | 7.140 | 7.140 | 3,961 |
| 2024-07-15 | 6.940 | 7.040 | 6.940 | 6.940 | 6.940 | 1,414 |
| 2024-07-12 | 6.920 | 7.160 | 6.920 | 6.940 | 6.940 | 6,109 |
| 2024-07-11 | 7.340 | 7.340 | 6.900 | 7.100 | 7.100 | 10,061 |
| 2024-07-10 | 7.060 | 7.060 | 6.980 | 6.980 | 6.980 | 2,889 |
| 2024-07-09 | 7.000 | 7.060 | 6.980 | 7.060 | 7.060 | 15,159 |
| 2024-07-08 | 7.000 | 7.080 | 7.000 | 7.080 | 7.080 | 1,716 |
| 2024-07-05 | 7.000 | 7.120 | 7.000 | 7.120 | 7.120 | 3,333 |
| 2024-07-04 | 7.100 | 7.100 | 7.000 | 7.040 | 7.040 | 9,274 |
| 2024-07-03 | 7.100 | 7.160 | 7.000 | 7.100 | 7.100 | 3,205 |
| 2024-07-02 | 7.380 | 7.400 | 7.100 | 7.100 | 7.100 | 9,627 |
| 2024-07-01 | 7.200 | 7.640 | 7.040 | 7.300 | 7.300 | 6,662 |
| 2024-06-28 | 7.220 | 7.220 | 7.120 | 7.200 | 7.200 | 5,716 |
| 2024-06-27 | 7.240 | 7.280 | 7.240 | 7.240 | 7.240 | 625 |
| 2024-06-26 | 7.120 | 7.260 | 7.120 | 7.120 | 7.120 | 3,822 |
| 2024-06-25 | 7.120 | 7.380 | 7.120 | 7.120 | 7.120 | 10,597 |
| 2024-06-24 | 7.300 | 7.300 | 7.080 | 7.120 | 7.120 | 6,342 |
| 2024-06-20 | 7.180 | 7.320 | 7.180 | 7.300 | 7.300 | 5,121 |
| 2024-06-19 | 7.200 | 7.520 | 7.180 | 7.200 | 7.200 | 6,104 |
| 2024-06-18 | 7.520 | 7.520 | 7.100 | 7.220 | 7.220 | 19,586 |
| 2024-06-17 | 7.680 | 7.680 | 7.200 | 7.600 | 7.600 | 1,723 |
| 2024-06-14 | 7.160 | 7.360 | 7.160 | 7.360 | 7.360 | 3,812 |
| 2024-06-13 | 7.380 | 7.400 | 7.200 | 7.280 | 7.280 | 7,198 |
| 2024-06-12 | 7.540 | 7.720 | 7.420 | 7.540 | 7.540 | 16,688 |
| 2024-06-11 | 7.400 | 7.780 | 7.400 | 7.540 | 7.540 | 3,652 |
| 2024-06-10 | 7.500 | 7.780 | 7.480 | 7.540 | 7.540 | 3,333 |
| 2024-06-07 | 7.600 | 7.600 | 7.420 | 7.520 | 7.520 | 14,588 |
| 2024-06-05 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 2,317 |
| 2024-06-04 | 7.600 | 7.880 | 7.600 | 7.880 | 7.880 | 6,164 |
| 2024-06-03 | 7.660 | 7.900 | 7.580 | 7.620 | 7.620 | 6,924 |
| 2024-05-31 | 7.680 | 7.680 | 7.500 | 7.660 | 7.660 | 2,747 |
| 2024-05-30 | 7.780 | 7.780 | 7.500 | 7.740 | 7.740 | 1,575 |
| 2024-05-29 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 2,156 |
| 2024-05-28 | 7.400 | 7.800 | 7.300 | 7.800 | 7.800 | 4,177 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-08 | 0.2500 SEK |
| 2023-04-28 | 0.5000 SEK |
| 2022-04-27 | 1.0000 SEK |
| 2021-04-28 | 0.6000 SEK |
| 2019-05-06 | 0.2500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.