Pion Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	7.670	7.680	7.400	7.400	7.147	34,318
2023-06-13	7.300	7.700	7.200	7.680	7.418	46,705
2023-06-12	7.690	7.690	7.300	7.590	7.331	14,555
2023-06-09	7.690	7.690	7.290	7.690	7.427	8,232
2023-06-08	7.250	7.690	7.250	7.690	7.427	60,810
2023-06-07	7.250	7.480	7.020	7.440	7.186	23,661
2023-06-05	7.500	7.500	7.110	7.250	7.002	15,873
2023-06-02	7.200	7.500	6.980	7.500	7.244	25,197
2023-06-01	7.190	7.200	6.900	7.200	6.954	16,844
2023-05-31	7.300	7.300	7.020	7.200	6.954	238,459
2023-05-30	7.130	7.960	7.100	7.300	7.051	14,904
2023-05-29	7.320	7.490	7.100	7.130	6.887	26,178
2023-05-26	7.410	8.070	7.320	7.320	7.070	23,873
2023-05-25	7.290	7.500	7.190	7.410	7.157	36,190
2023-05-24	7.580	7.580	7.260	7.320	7.070	13,595
2023-05-23	7.710	7.710	7.500	7.590	7.331	12,247
2023-05-22	8.060	8.060	7.620	7.720	7.456	17,643
2023-05-19	8.410	8.410	8.000	8.060	7.785	26,698
2023-05-17	7.710	8.680	7.710	8.410	8.123	15,327
2023-05-16	8.000	8.490	7.690	7.910	7.640	22,261
2023-05-15	8.240	8.780	8.000	8.000	7.727	24,348
2023-05-12	8.580	8.800	8.240	8.240	7.959	22,260
2023-05-11	8.360	8.800	8.230	8.580	8.287	10,217
2023-05-10	8.440	8.810	8.100	8.360	8.075	19,319
2023-05-09	8.420	8.820	8.390	8.440	8.152	13,964
2023-05-08	8.510	8.860	8.420	8.420	8.132	19,877
2023-05-05	8.430	8.700	8.170	8.500	8.210	27,144
2023-05-04	8.700	8.700	8.000	8.430	8.142	18,622
2023-05-03	8.990	8.990	8.550	8.620	8.326	20,821
2023-05-02	8.700	9.000	8.500	8.910	8.606	28,495
2023-04-28	9.340	9.340	8.700	9.000	8.693	18,348
2023-04-27	9.890	10.280	8.830	9.350	8.548	62,098
2023-04-26	9.970	10.280	9.600	9.890	9.041	50,789
2023-04-25	9.920	10.300	9.920	9.960	9.105	6,435
2023-04-24	9.950	10.200	9.840	9.940	9.087	7,274
2023-04-21	9.950	9.950	9.840	9.950	9.096	51,550
2023-04-20	9.940	9.950	9.900	9.940	9.087	16,073
2023-04-19	9.940	9.940	9.810	9.940	9.087	10,028
2023-04-18	10.480	10.480	9.900	9.950	9.096	21,822
2023-04-17	9.980	10.500	9.900	10.400	9.508	8,175
2023-04-14	9.760	10.280	9.760	10.060	9.197	10,358
2023-04-13	9.970	10.000	9.760	9.760	8.923	21,984
2023-04-12	10.080	10.240	9.600	9.710	8.877	46,725
2023-04-11	10.680	10.680	10.020	10.080	9.215	12,618
2023-04-06	10.440	10.680	10.120	10.680	9.764	1,017
2023-04-05	10.380	10.440	9.990	10.440	9.544	4,283
2023-04-04	10.040	10.060	9.810	10.060	9.197	15,414
2023-04-03	10.440	10.440	9.860	10.060	9.197	14,193
2023-03-31	9.990	10.280	9.700	10.280	9.398	48,781
2023-03-30	10.180	10.180	9.730	9.990	9.133	13,964
2023-03-29	9.800	10.280	9.600	10.100	9.233	23,607
2023-03-28	10.160	10.240	9.880	10.160	9.288	5,618
2023-03-27	9.810	10.280	9.490	10.160	9.288	9,426
2023-03-24	9.840	9.840	9.400	9.810	8.968	14,972
2023-03-23	9.950	9.950	9.400	9.840	8.996	51,444
2023-03-22	10.260	10.260	9.730	9.950	9.096	7,156
2023-03-21	10.080	10.200	9.800	10.200	9.325	12,681
2023-03-20	10.220	10.220	9.500	10.080	9.215	66,390
2023-03-17	10.160	10.300	9.840	10.220	9.343	25,083
2023-03-16	10.220	10.240	9.950	10.160	9.288	14,945

← NewerPage 15 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.