Pion Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	10.500	10.540	10.000	10.240	9.361	20,877
2023-03-14	10.800	10.800	10.240	10.540	9.636	18,018
2023-03-13	10.500	10.800	10.000	10.800	9.873	45,961
2023-03-10	10.880	10.880	10.040	10.500	9.599	92,029
2023-03-09	10.780	11.000	10.480	10.880	9.947	24,401
2023-03-08	11.000	11.080	10.400	10.780	9.855	27,414
2023-03-07	11.100	11.240	10.760	11.000	10.056	22,251
2023-03-06	10.280	11.100	10.180	11.100	10.148	94,129
2023-03-03	10.300	10.460	10.200	10.280	9.398	82,133
2023-03-02	10.400	10.520	9.950	10.300	9.416	114,504
2023-03-01	10.440	10.680	10.200	10.400	9.508	268,489
2023-02-28	10.940	11.140	10.340	11.000	10.056	79,730
2023-02-27	10.940	11.240	10.700	10.940	10.001	28,960
2023-02-24	11.200	11.280	10.720	10.940	10.001	18,275
2023-02-23	11.080	11.380	10.800	11.200	10.239	43,946
2023-02-22	11.900	11.900	10.740	11.080	10.129	141,548
2023-02-21	12.000	12.000	11.100	11.680	10.678	249,853
2023-02-20	13.100	13.500	12.800	13.240	12.104	17,235
2023-02-17	12.860	13.100	12.660	13.100	11.976	33,263
2023-02-16	12.660	12.900	12.520	12.660	11.574	9,881
2023-02-15	12.940	13.080	12.500	12.660	11.574	62,839
2023-02-14	13.120	13.260	12.580	12.940	11.830	13,025
2023-02-13	13.420	13.480	13.060	13.120	11.994	15,817
2023-02-10	13.680	13.680	13.040	13.480	12.323	10,899
2023-02-09	14.200	14.200	13.200	13.700	12.525	42,737
2023-02-08	13.340	14.660	13.220	14.200	12.982	46,505
2023-02-07	12.840	13.380	12.840	13.340	12.195	10,690
2023-02-06	13.200	13.660	12.700	12.880	11.775	23,952
2023-02-03	12.980	13.220	12.940	12.940	11.830	39,645
2023-02-02	12.500	12.980	12.400	12.980	11.866	41,090
2023-02-01	12.380	12.600	12.300	12.500	11.428	28,598
2023-01-31	12.400	12.900	12.200	12.380	11.318	39,801
2023-01-30	12.540	12.540	12.300	12.400	11.336	44,253
2023-01-27	12.340	12.360	12.120	12.200	11.153	32,588
2023-01-26	12.560	12.880	12.360	12.360	11.300	18,250
2023-01-25	12.580	12.600	12.400	12.560	11.482	6,863
2023-01-24	12.460	12.600	12.440	12.580	11.501	8,062
2023-01-23	12.440	12.600	12.400	12.400	11.336	6,900
2023-01-20	12.740	12.800	12.320	12.440	11.373	27,978
2023-01-19	12.600	12.800	12.320	12.740	11.647	13,713
2023-01-18	12.680	12.800	12.500	12.600	11.519	27,812
2023-01-17	12.820	12.820	12.500	12.680	11.592	14,958
2023-01-16	12.480	12.800	12.480	12.780	11.683	13,405
2023-01-13	12.300	12.480	12.200	12.340	11.281	5,709
2023-01-12	12.660	12.660	12.120	12.300	11.245	63,990
2023-01-11	12.380	12.680	12.300	12.660	11.574	14,017
2023-01-10	12.900	12.900	12.380	12.380	11.318	14,736
2023-01-09	12.700	12.940	12.320	12.380	11.318	67,970
2023-01-05	12.440	12.860	12.300	12.700	11.610	9,375
2023-01-04	12.480	12.700	12.400	12.440	11.373	56,524
2023-01-03	12.100	12.480	12.080	12.480	11.409	95,724
2023-01-02	11.760	12.480	11.760	11.960	10.934	77,079
2022-12-30	11.540	11.760	11.540	11.760	10.751	22,159
2022-12-29	11.520	11.720	11.500	11.720	10.714	78,313
2022-12-28	11.880	11.880	11.520	11.680	10.678	24,947
2022-12-27	11.980	11.980	11.800	11.880	10.861	16,100
2022-12-23	11.520	12.000	11.520	11.980	10.952	10,373
2022-12-22	11.760	12.000	11.500	11.980	10.952	17,082
2022-12-21	11.920	12.180	11.680	11.760	10.751	12,207
2022-12-20	11.980	11.980	11.540	11.940	10.916	4,847

← NewerPage 16 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.