Pion Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 7.400 | 7.660 | 7.200 | 7.400 | 7.400 | 28,329 |
| 2024-05-24 | 7.340 | 7.480 | 7.340 | 7.400 | 7.400 | 11,595 |
| 2024-05-23 | 7.600 | 7.640 | 7.340 | 7.640 | 7.640 | 46,405 |
| 2024-05-22 | 7.760 | 7.760 | 7.420 | 7.600 | 7.600 | 11,458 |
| 2024-05-21 | 7.540 | 7.780 | 7.500 | 7.520 | 7.520 | 21,074 |
| 2024-05-20 | 7.660 | 7.800 | 7.520 | 7.780 | 7.780 | 24,845 |
| 2024-05-17 | 7.780 | 7.780 | 7.500 | 7.660 | 7.660 | 5,691 |
| 2024-05-16 | 7.500 | 7.940 | 7.420 | 7.780 | 7.780 | 62,381 |
| 2024-05-15 | 7.760 | 7.920 | 7.500 | 7.500 | 7.500 | 7,739 |
| 2024-05-14 | 7.520 | 7.840 | 7.500 | 7.600 | 7.600 | 111,820 |
| 2024-05-13 | 7.320 | 7.840 | 7.320 | 7.400 | 7.400 | 105,568 |
| 2024-05-10 | 7.640 | 7.860 | 7.340 | 7.440 | 7.440 | 20,246 |
| 2024-05-08 | 7.000 | 7.680 | 7.000 | 7.640 | 7.640 | 5,711 |
| 2024-05-07 | 7.700 | 7.780 | 7.260 | 7.320 | 7.070 | 20,458 |
| 2024-05-06 | 7.700 | 7.780 | 7.600 | 7.780 | 7.514 | 23,811 |
| 2024-05-03 | 7.520 | 7.720 | 7.320 | 7.680 | 7.418 | 12,549 |
| 2024-05-02 | 7.980 | 7.980 | 7.340 | 7.540 | 7.283 | 15,230 |
| 2024-04-30 | 7.980 | 7.980 | 7.500 | 7.980 | 7.708 | 1,860 |
| 2024-04-29 | 7.740 | 8.000 | 7.740 | 7.980 | 7.708 | 4,692 |
| 2024-04-26 | 7.760 | 7.980 | 7.500 | 7.700 | 7.437 | 32,638 |
| 2024-04-25 | 7.560 | 7.780 | 7.380 | 7.780 | 7.514 | 4,532 |
| 2024-04-24 | 7.500 | 7.500 | 7.200 | 7.480 | 7.225 | 9,902 |
| 2024-04-23 | 7.640 | 7.640 | 7.520 | 7.600 | 7.340 | 3,063 |
| 2024-04-22 | 7.700 | 7.800 | 7.500 | 7.640 | 7.379 | 6,616 |
| 2024-04-19 | 7.920 | 7.920 | 7.800 | 7.800 | 7.534 | 931 |
| 2024-04-18 | 8.000 | 8.000 | 7.620 | 7.820 | 7.553 | 8,864 |
| 2024-04-17 | 8.080 | 8.160 | 7.860 | 8.080 | 7.804 | 2,383 |
| 2024-04-16 | 8.080 | 8.080 | 7.640 | 7.840 | 7.572 | 3,768 |
| 2024-04-15 | 8.080 | 8.220 | 7.600 | 8.080 | 7.804 | 4,104 |
| 2024-04-12 | 8.020 | 8.480 | 7.740 | 8.100 | 7.823 | 3,732 |
| 2024-04-11 | 8.160 | 8.160 | 7.800 | 8.040 | 7.765 | 1,671 |
| 2024-04-10 | 8.160 | 8.560 | 8.140 | 8.160 | 7.881 | 3,116 |
| 2024-04-09 | 8.460 | 8.600 | 8.040 | 8.160 | 7.881 | 4,420 |
| 2024-04-08 | 7.480 | 8.460 | 7.480 | 8.460 | 8.171 | 21,707 |
| 2024-04-05 | 7.220 | 7.600 | 7.120 | 7.500 | 7.244 | 58,363 |
| 2024-04-04 | 7.180 | 7.440 | 7.140 | 7.220 | 6.973 | 6,976 |
| 2024-04-03 | 7.300 | 7.300 | 7.120 | 7.180 | 6.935 | 14,910 |
| 2024-04-02 | 7.260 | 7.300 | 7.080 | 7.140 | 6.896 | 16,751 |
| 2024-03-28 | 7.250 | 7.300 | 7.020 | 7.300 | 7.051 | 24,355 |
| 2024-03-27 | 7.150 | 7.420 | 7.020 | 7.200 | 6.954 | 11,208 |
| 2024-03-26 | 7.130 | 7.170 | 7.080 | 7.150 | 6.906 | 10,645 |
| 2024-03-25 | 7.200 | 7.430 | 7.100 | 7.130 | 6.887 | 5,599 |
| 2024-03-22 | 7.100 | 7.450 | 7.100 | 7.200 | 6.954 | 3,338 |
| 2024-03-21 | 7.050 | 7.530 | 7.050 | 7.100 | 6.858 | 2,449 |
| 2024-03-20 | 7.030 | 7.060 | 7.030 | 7.050 | 6.809 | 2,599 |
| 2024-03-19 | 7.180 | 7.230 | 7.110 | 7.110 | 6.867 | 3,021 |
| 2024-03-18 | 7.020 | 7.150 | 7.020 | 7.070 | 6.829 | 9,164 |
| 2024-03-15 | 7.600 | 7.600 | 7.190 | 7.370 | 7.118 | 4,932 |
| 2024-03-14 | 7.600 | 7.620 | 7.130 | 7.600 | 7.340 | 34,742 |
| 2024-03-13 | 6.540 | 7.620 | 6.540 | 7.600 | 7.340 | 8,393 |
| 2024-03-12 | 6.810 | 6.850 | 6.710 | 6.810 | 6.577 | 64,490 |
| 2024-03-11 | 6.720 | 7.000 | 6.600 | 6.810 | 6.577 | 18,618 |
| 2024-03-08 | 6.640 | 7.000 | 6.640 | 6.720 | 6.491 | 66,683 |
| 2024-03-07 | 6.910 | 6.990 | 6.630 | 6.730 | 6.500 | 4,535 |
| 2024-03-06 | 6.430 | 6.940 | 6.420 | 6.910 | 6.674 | 15,386 |
| 2024-03-05 | 6.460 | 6.650 | 6.310 | 6.630 | 6.404 | 16,325 |
| 2024-03-04 | 6.600 | 6.600 | 6.360 | 6.460 | 6.239 | 40,471 |
| 2024-03-01 | 6.700 | 6.940 | 6.290 | 6.600 | 6.375 | 43,459 |
| 2024-02-29 | 6.540 | 6.700 | 6.400 | 6.700 | 6.471 | 44,817 |
| 2024-02-28 | 6.960 | 6.960 | 6.400 | 6.540 | 6.317 | 146,042 |
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.