Pion Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	11.760	11.980	11.720	11.940	10.916	15,876
2022-12-16	11.700	11.980	11.520	11.760	10.751	21,946
2022-12-15	12.000	12.340	11.700	11.700	10.696	15,864
2022-12-14	12.340	12.340	11.940	12.000	10.970	15,084
2022-12-13	11.760	12.400	11.640	12.340	11.281	28,554
2022-12-12	12.060	12.400	11.700	11.760	10.751	86,838
2022-12-09	12.300	12.300	12.060	12.060	11.025	6,620
2022-12-08	12.440	12.680	12.080	12.240	11.190	10,450
2022-12-07	12.580	12.680	12.080	12.440	11.373	15,687
2022-12-06	12.440	12.700	12.040	12.580	11.501	10,149
2022-12-05	12.500	12.560	12.040	12.440	11.373	23,346
2022-12-02	12.260	12.680	11.800	12.480	11.409	47,768
2022-12-01	11.800	12.260	11.500	12.260	11.208	129,738
2022-11-30	11.920	12.160	11.700	11.980	10.952	29,469
2022-11-29	11.880	12.380	11.800	11.920	10.897	14,214
2022-11-28	12.020	12.060	11.760	11.880	10.861	28,170
2022-11-25	11.700	11.900	11.640	11.900	10.879	3,467
2022-11-24	11.820	11.940	11.480	11.880	10.861	12,944
2022-11-23	11.860	11.860	11.500	11.820	10.806	9,445
2022-11-22	11.860	11.860	11.320	11.860	10.842	19,200
2022-11-21	11.880	11.880	11.500	11.860	10.842	1,796
2022-11-18	11.680	11.980	11.400	11.880	10.861	6,477
2022-11-17	11.680	11.980	11.320	11.680	10.678	46,993
2022-11-16	11.820	12.000	11.600	11.740	10.733	4,197
2022-11-15	11.900	11.980	11.700	11.820	10.806	21,520
2022-11-14	11.980	12.180	11.640	11.900	10.879	50,918
2022-11-11	11.900	12.180	11.500	11.860	10.842	37,019
2022-11-10	11.500	12.000	11.040	11.800	10.788	27,175
2022-11-09	11.600	11.600	11.080	11.500	10.513	61,195
2022-11-08	11.680	11.680	11.080	11.600	10.605	26,113
2022-11-07	12.000	12.100	11.300	11.680	10.678	48,180
2022-11-04	11.560	11.900	11.440	11.780	10.769	3,893
2022-11-03	12.000	12.000	11.500	11.560	10.568	5,295
2022-11-02	11.960	11.960	11.540	11.700	10.696	31,112
2022-11-01	11.500	11.880	11.080	11.540	10.550	19,190
2022-10-31	11.520	12.160	11.320	11.500	10.513	19,939
2022-10-28	11.680	12.180	11.520	11.520	10.532	26,811
2022-10-27	11.760	11.900	11.140	11.680	10.678	11,054
2022-10-26	11.340	11.780	11.340	11.760	10.751	13,174
2022-10-25	11.780	11.780	11.100	11.340	10.367	27,217
2022-10-24	11.500	11.500	10.880	11.500	10.513	38,698
2022-10-21	11.400	11.780	10.940	11.500	10.513	17,603
2022-10-20	11.020	11.760	10.840	11.440	10.458	14,595
2022-10-19	11.580	11.780	11.500	11.500	10.513	1,251
2022-10-18	11.780	11.780	11.200	11.580	10.586	8,391
2022-10-17	11.400	11.800	11.020	11.320	10.349	73,306
2022-10-14	11.680	11.780	10.500	11.020	10.075	26,281
2022-10-13	10.880	11.380	10.600	10.760	9.837	18,160
2022-10-12	10.900	11.020	10.540	10.900	9.965	45,524
2022-10-11	11.200	11.200	10.400	10.900	9.965	4,858
2022-10-10	11.040	11.240	10.600	11.180	10.221	7,654
2022-10-07	10.980	11.040	10.600	11.040	10.093	81,168
2022-10-06	11.000	11.900	10.600	10.980	10.038	55,458
2022-10-05	11.400	11.500	10.800	11.000	10.056	30,441
2022-10-04	10.800	11.300	10.800	11.200	10.239	88,399
2022-10-03	11.120	11.120	10.300	10.800	9.873	35,472
2022-09-30	10.300	11.480	10.220	11.140	10.184	47,585
2022-09-29	10.700	10.700	10.280	10.380	9.489	34,905
2022-09-28	10.920	11.180	10.600	10.700	9.782	24,788
2022-09-27	11.080	11.300	10.900	11.180	10.221	28,066

← NewerPage 17 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.