Pion Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 7.030 | 7.030 | 6.920 | 6.970 | 6.732 | 5,950 |
| 2024-02-26 | 7.250 | 7.250 | 7.000 | 7.030 | 6.790 | 12,760 |
| 2024-02-23 | 7.320 | 7.320 | 7.080 | 7.250 | 7.002 | 7,319 |
| 2024-02-22 | 7.340 | 7.340 | 7.060 | 7.290 | 7.041 | 16,579 |
| 2024-02-21 | 7.100 | 7.350 | 6.810 | 7.100 | 6.858 | 27,159 |
| 2024-02-20 | 7.260 | 7.260 | 6.950 | 7.100 | 6.858 | 24,016 |
| 2024-02-19 | 7.440 | 7.440 | 7.050 | 7.260 | 7.012 | 8,288 |
| 2024-02-16 | 7.180 | 7.480 | 7.050 | 7.440 | 7.186 | 15,596 |
| 2024-02-15 | 7.000 | 7.190 | 7.000 | 7.100 | 6.858 | 6,293 |
| 2024-02-14 | 6.720 | 7.000 | 6.720 | 7.000 | 6.761 | 7,675 |
| 2024-02-13 | 6.920 | 7.200 | 6.920 | 7.000 | 6.761 | 5,258 |
| 2024-02-12 | 7.110 | 7.150 | 6.900 | 7.150 | 6.906 | 6,478 |
| 2024-02-09 | 6.890 | 7.110 | 6.890 | 7.110 | 6.867 | 10,534 |
| 2024-02-08 | 7.130 | 7.130 | 6.900 | 7.130 | 6.887 | 6,743 |
| 2024-02-07 | 6.930 | 7.160 | 6.920 | 7.150 | 6.906 | 10,085 |
| 2024-02-06 | 7.170 | 7.170 | 6.900 | 6.920 | 6.684 | 7,715 |
| 2024-02-05 | 7.170 | 7.180 | 6.820 | 7.170 | 6.925 | 3,348 |
| 2024-02-02 | 7.160 | 7.190 | 7.160 | 7.170 | 6.925 | 16,519 |
| 2024-02-01 | 6.790 | 7.190 | 6.790 | 7.150 | 6.906 | 2,312 |
| 2024-01-31 | 6.940 | 6.940 | 6.600 | 6.650 | 6.423 | 5,817 |
| 2024-01-30 | 6.740 | 6.940 | 6.740 | 6.940 | 6.703 | 6,008 |
| 2024-01-29 | 6.800 | 6.880 | 6.720 | 6.740 | 6.510 | 124,302 |
| 2024-01-26 | 6.710 | 6.800 | 6.710 | 6.800 | 6.568 | 56,246 |
| 2024-01-25 | 6.870 | 6.870 | 6.800 | 6.800 | 6.568 | 4,919 |
| 2024-01-24 | 6.870 | 6.880 | 6.810 | 6.820 | 6.587 | 27,332 |
| 2024-01-23 | 6.910 | 6.970 | 6.760 | 6.870 | 6.635 | 22,749 |
| 2024-01-22 | 7.100 | 7.100 | 7.000 | 7.040 | 6.800 | 30,152 |
| 2024-01-19 | 7.190 | 7.190 | 7.070 | 7.100 | 6.858 | 22,469 |
| 2024-01-18 | 7.290 | 7.290 | 7.040 | 7.190 | 6.944 | 6,117 |
| 2024-01-17 | 7.240 | 7.350 | 7.070 | 7.290 | 7.041 | 9,845 |
| 2024-01-16 | 7.300 | 7.370 | 7.240 | 7.370 | 7.118 | 8,718 |
| 2024-01-15 | 7.430 | 7.430 | 7.230 | 7.300 | 7.051 | 8,269 |
| 2024-01-12 | 7.370 | 7.430 | 7.200 | 7.430 | 7.176 | 12,987 |
| 2024-01-11 | 7.340 | 7.380 | 7.160 | 7.370 | 7.118 | 6,191 |
| 2024-01-10 | 7.410 | 7.480 | 7.120 | 7.360 | 7.109 | 7,520 |
| 2024-01-09 | 7.430 | 7.430 | 7.200 | 7.410 | 7.157 | 1,770 |
| 2024-01-08 | 7.200 | 7.260 | 7.040 | 7.200 | 6.954 | 28,478 |
| 2024-01-05 | 7.300 | 7.300 | 7.100 | 7.200 | 6.954 | 948 |
| 2024-01-04 | 7.200 | 7.430 | 7.200 | 7.300 | 7.051 | 10,776 |
| 2024-01-03 | 7.280 | 7.590 | 7.150 | 7.200 | 6.954 | 26,185 |
| 2024-01-02 | 7.180 | 7.180 | 7.080 | 7.110 | 6.867 | 9,103 |
| 2023-12-29 | 7.290 | 7.350 | 7.020 | 7.180 | 6.935 | 45,736 |
| 2023-12-28 | 7.300 | 7.390 | 7.180 | 7.290 | 7.041 | 16,837 |
| 2023-12-27 | 7.190 | 7.290 | 7.020 | 7.180 | 6.935 | 41,336 |
| 2023-12-22 | 6.860 | 7.300 | 6.860 | 7.280 | 7.031 | 11,036 |
| 2023-12-21 | 7.200 | 7.200 | 7.020 | 7.200 | 6.954 | 3,110 |
| 2023-12-20 | 7.010 | 7.200 | 6.990 | 7.200 | 6.954 | 29,923 |
| 2023-12-19 | 7.130 | 7.130 | 6.930 | 7.010 | 6.771 | 11,077 |
| 2023-12-18 | 6.950 | 7.170 | 6.880 | 7.170 | 6.925 | 23,006 |
| 2023-12-15 | 6.760 | 6.950 | 6.760 | 6.880 | 6.645 | 16,273 |
| 2023-12-14 | 6.690 | 6.850 | 6.500 | 6.730 | 6.500 | 13,012 |
| 2023-12-13 | 6.440 | 6.660 | 6.440 | 6.650 | 6.423 | 9,595 |
| 2023-12-12 | 6.510 | 6.580 | 6.450 | 6.580 | 6.355 | 17,714 |
| 2023-12-11 | 6.580 | 6.580 | 6.400 | 6.510 | 6.288 | 6,879 |
| 2023-12-08 | 6.370 | 6.670 | 6.370 | 6.580 | 6.355 | 38,460 |
| 2023-12-07 | 6.500 | 6.520 | 6.360 | 6.360 | 6.143 | 64,521 |
| 2023-12-06 | 6.600 | 6.690 | 6.500 | 6.500 | 6.278 | 36,201 |
| 2023-12-05 | 6.490 | 6.600 | 6.340 | 6.600 | 6.375 | 50,634 |
| 2023-12-04 | 6.500 | 6.730 | 6.330 | 6.490 | 6.268 | 12,796 |
| 2023-12-01 | 6.740 | 6.740 | 6.210 | 6.380 | 6.162 | 10,606 |
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.