Pion Group AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	6.460	6.480	6.200	6.340	6.124	18,062
2023-11-29	6.340	6.500	6.300	6.440	6.220	14,426
2023-11-28	6.390	6.390	6.080	6.340	6.124	65,780
2023-11-27	6.200	6.390	6.050	6.390	6.172	14,604
2023-11-24	6.400	6.400	6.120	6.200	5.988	15,273
2023-11-23	6.210	6.250	6.130	6.250	6.037	5,051
2023-11-22	6.020	6.190	6.000	6.110	5.901	7,548
2023-11-21	6.100	6.110	6.020	6.020	5.814	4,662
2023-11-20	6.090	6.230	6.010	6.110	5.901	10,583
2023-11-17	5.980	6.110	5.950	6.090	5.882	29,830
2023-11-16	6.190	6.190	5.970	6.150	5.940	10,733
2023-11-15	6.020	6.200	5.880	6.190	5.979	21,447
2023-11-14	5.960	6.120	5.870	6.020	5.814	26,658
2023-11-13	5.980	6.040	5.820	5.960	5.756	20,185
2023-11-10	6.060	6.210	5.900	5.980	5.776	26,326
2023-11-09	6.150	6.290	6.030	6.060	5.853	7,472
2023-11-08	6.550	6.550	6.160	6.210	5.998	36,796
2023-11-07	6.140	6.140	5.960	6.090	5.882	26,868
2023-11-06	6.250	6.250	6.010	6.160	5.950	90,031
2023-11-03	6.220	6.240	6.060	6.190	5.979	792
2023-11-02	6.200	6.300	6.200	6.220	6.008	7,138
2023-11-01	6.010	6.230	5.900	6.200	5.988	43,371
2023-10-31	6.120	6.130	5.850	5.860	5.660	8,299
2023-10-30	6.060	6.060	5.940	6.060	5.853	4,280
2023-10-27	5.990	6.210	5.930	6.060	5.853	1,833
2023-10-26	5.860	6.000	5.860	5.990	5.785	4,931
2023-10-25	6.000	6.120	5.850	6.020	5.814	7,448
2023-10-24	5.920	6.250	5.920	6.130	5.921	989
2023-10-23	5.900	5.990	5.850	5.920	5.718	11,888
2023-10-20	6.130	6.230	5.900	6.000	5.795	3,182
2023-10-19	6.080	6.130	6.000	6.130	5.921	4,515
2023-10-18	6.090	6.380	6.030	6.180	5.969	2,772
2023-10-17	6.200	6.200	5.990	6.100	5.892	4,162
2023-10-16	6.510	6.510	6.040	6.210	5.998	14,392
2023-10-13	6.250	6.260	6.100	6.200	5.988	3,717
2023-10-12	6.140	6.190	6.100	6.100	5.892	15,701
2023-10-11	6.590	6.590	6.090	6.190	5.979	18,451
2023-10-10	6.300	6.340	6.080	6.340	6.124	5,827
2023-10-09	6.300	6.340	6.300	6.340	6.124	2,884
2023-10-06	6.160	6.160	6.000	6.160	5.950	5,754
2023-10-05	6.120	6.220	6.000	6.160	5.950	17,080
2023-10-04	6.230	6.340	6.120	6.120	5.911	11,628
2023-10-03	6.270	6.270	5.960	6.210	5.998	8,234
2023-10-02	6.270	6.270	6.000	6.210	5.998	27,933
2023-09-29	6.200	6.270	5.920	6.270	6.056	13,587
2023-09-28	6.040	6.200	5.920	6.200	5.988	5,355
2023-09-27	6.440	6.440	6.020	6.180	5.969	7,479
2023-09-26	6.190	6.190	6.090	6.150	5.940	4,758
2023-09-25	6.220	6.300	6.060	6.090	5.882	26,665
2023-09-22	6.270	6.270	6.060	6.220	6.008	12,590
2023-09-21	6.080	6.330	6.000	6.270	6.056	25,996
2023-09-20	6.350	6.350	6.080	6.100	5.892	10,076
2023-09-19	6.070	6.470	6.070	6.080	5.872	6,316
2023-09-18	6.100	6.200	6.060	6.070	5.863	30,419
2023-09-15	6.210	6.210	5.900	6.100	5.892	125,644
2023-09-14	6.030	6.460	6.030	6.200	5.988	31,538
2023-09-13	6.580	6.580	6.020	6.030	5.824	27,485
2023-09-12	6.180	6.580	6.060	6.580	6.355	5,862
2023-09-11	6.160	6.230	6.090	6.190	5.979	97,761
2023-09-08	6.300	6.300	6.270	6.300	6.085	4,548

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.