Pion Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	6.260	6.330	6.150	6.330	6.114	6,797
2023-09-06	6.150	6.300	6.110	6.260	6.046	17,664
2023-09-05	6.150	6.390	6.150	6.150	5.940	10,683
2023-09-04	6.360	6.360	6.180	6.230	6.017	37,216
2023-09-01	6.650	6.650	6.350	6.400	6.181	23,295
2023-08-31	6.300	6.650	6.230	6.650	6.423	25,233
2023-08-30	6.370	6.380	6.190	6.320	6.104	9,295
2023-08-29	6.430	6.590	6.140	6.380	6.162	41,149
2023-08-28	6.600	6.600	6.350	6.450	6.230	13,521
2023-08-25	6.480	6.700	6.450	6.600	6.375	9,055
2023-08-24	6.450	6.690	6.280	6.480	6.259	10,550
2023-08-23	6.500	6.660	6.450	6.450	6.230	5,596
2023-08-22	6.510	6.730	6.320	6.660	6.433	15,645
2023-08-21	6.500	6.780	6.090	6.540	6.317	47,009
2023-08-18	6.780	6.790	6.490	6.730	6.500	11,841
2023-08-17	6.580	6.780	6.570	6.780	6.548	4,298
2023-08-16	6.620	6.790	6.580	6.790	6.558	1,641
2023-08-15	6.800	6.890	6.530	6.880	6.645	10,503
2023-08-14	6.800	6.850	6.600	6.800	6.568	15,133
2023-08-11	6.860	6.860	6.650	6.800	6.568	7,535
2023-08-10	6.970	6.990	6.820	6.860	6.626	39,025
2023-08-09	7.070	7.400	6.820	6.970	6.732	27,089
2023-08-08	7.400	7.400	6.960	7.070	6.829	9,431
2023-08-07	7.250	7.290	6.970	7.080	6.838	52,006
2023-08-04	7.060	7.350	7.010	7.150	6.906	5,238
2023-08-03	7.190	7.190	6.850	7.010	6.771	5,963
2023-08-02	7.100	7.190	6.900	7.160	6.916	10,023
2023-08-01	7.200	7.390	7.000	7.130	6.887	9,006
2023-07-31	7.230	7.480	7.090	7.200	6.954	11,052
2023-07-28	7.460	7.460	7.020	7.230	6.983	7,245
2023-07-27	7.000	7.460	7.000	7.460	7.205	15,193
2023-07-26	6.900	7.300	6.610	7.250	7.002	65,062
2023-07-25	7.200	7.440	7.010	7.100	6.858	56,288
2023-07-24	7.450	7.450	7.200	7.260	7.012	31,890
2023-07-21	7.500	7.740	7.280	7.450	7.196	3,236
2023-07-20	7.560	7.770	7.290	7.500	7.244	19,889
2023-07-19	7.550	7.630	7.370	7.560	7.302	9,713
2023-07-18	7.290	7.650	7.220	7.650	7.389	8,465
2023-07-17	7.410	7.440	7.250	7.370	7.118	48,203
2023-07-14	7.470	7.830	7.370	7.650	7.389	3,420
2023-07-13	7.550	7.550	7.430	7.470	7.215	9,588
2023-07-12	7.830	7.830	7.420	7.780	7.514	18,767
2023-07-11	7.400	7.840	7.380	7.830	7.563	6,377
2023-07-10	7.740	7.740	7.390	7.500	7.244	11,440
2023-07-07	7.660	7.830	7.510	7.740	7.476	5,398
2023-07-06	7.550	7.660	7.360	7.660	7.398	5,417
2023-07-05	7.800	7.800	7.540	7.650	7.389	14,319
2023-07-04	7.880	7.880	7.570	7.790	7.524	5,997
2023-07-03	7.860	7.870	7.550	7.830	7.563	7,159
2023-06-30	7.660	7.970	7.440	7.860	7.592	25,574
2023-06-29	7.450	7.700	7.450	7.660	7.398	4,095
2023-06-28	7.400	7.600	7.400	7.450	7.196	5,938
2023-06-27	7.570	7.760	7.350	7.700	7.437	8,533
2023-06-26	7.730	7.730	7.290	7.570	7.312	13,332
2023-06-22	7.780	7.790	7.260	7.730	7.466	16,722
2023-06-21	7.580	7.780	7.320	7.780	7.514	36,091
2023-06-20	7.650	7.650	7.330	7.580	7.321	18,827
2023-06-19	7.660	7.660	7.310	7.650	7.389	17,153
2023-06-16	7.680	7.680	7.300	7.660	7.398	18,264
2023-06-15	7.350	8.190	7.200	7.680	7.418	29,071

← NewerPage 14 of 21 · 1,256 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.