Pion Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	11.000	11.400	10.900	11.100	10.148	13,897
2022-09-23	11.160	11.640	11.000	11.080	10.129	38,235
2022-09-22	11.540	11.540	11.160	11.220	10.257	14,722
2022-09-21	11.500	11.680	11.400	11.640	10.641	29,564
2022-09-20	11.600	11.980	11.560	11.700	10.696	29,928
2022-09-19	11.500	12.000	11.500	11.760	10.751	33,021
2022-09-16	12.120	12.120	11.900	12.060	11.025	38,719
2022-09-15	12.360	12.480	12.000	12.100	11.062	24,212
2022-09-14	12.380	12.420	12.160	12.360	11.300	19,586
2022-09-13	12.500	12.500	12.300	12.380	11.318	52,996
2022-09-12	12.680	12.700	12.400	12.500	11.428	24,634
2022-09-09	12.420	13.000	12.420	12.680	11.592	16,605
2022-09-08	12.600	12.800	12.400	12.420	11.354	13,814
2022-09-07	12.500	12.600	12.300	12.600	11.519	33,734
2022-09-06	12.580	12.980	12.420	12.800	11.702	35,079
2022-09-05	13.000	13.000	12.220	12.580	11.501	58,491
2022-09-02	12.600	13.000	12.320	13.000	11.885	64,791
2022-09-01	12.700	12.980	12.560	12.660	11.574	41,733
2022-08-31	12.800	13.080	12.800	13.000	11.885	46,339
2022-08-30	12.700	12.800	12.640	12.800	11.702	32,449
2022-08-29	12.500	12.620	12.220	12.600	11.519	59,816
2022-08-26	12.460	12.740	12.300	12.500	11.428	53,511
2022-08-25	12.800	12.800	12.380	12.460	11.391	36,540
2022-08-24	12.380	12.700	12.140	12.700	11.610	119,728
2022-08-23	12.380	12.460	12.280	12.380	11.318	27,835
2022-08-22	12.480	12.600	12.360	12.380	11.318	62,214
2022-08-19	12.760	12.820	12.400	12.480	11.409	28,160
2022-08-18	12.420	12.760	12.420	12.760	11.665	47,364
2022-08-17	12.700	12.780	12.400	12.400	11.336	17,152
2022-08-16	12.600	12.920	12.500	12.700	11.610	44,086
2022-08-15	12.720	12.720	12.500	12.500	11.428	44,943
2022-08-12	12.880	12.920	12.560	12.720	11.629	56,242
2022-08-11	12.720	12.900	12.620	12.880	11.775	49,521
2022-08-10	12.540	12.720	12.300	12.720	11.629	67,776
2022-08-09	12.500	12.560	12.300	12.340	11.281	62,514
2022-08-08	12.620	12.620	12.180	12.560	11.482	66,656
2022-08-05	12.680	12.680	11.720	12.500	11.428	88,518
2022-08-04	12.800	12.900	12.340	12.560	11.482	86,025
2022-08-03	12.820	12.900	12.580	12.800	11.702	28,362
2022-08-02	13.000	13.000	12.600	12.760	11.665	52,090
2022-08-01	13.220	13.220	12.820	13.000	11.885	69,844
2022-07-29	12.800	13.220	12.760	13.220	12.086	37,910
2022-07-28	12.840	13.160	12.700	12.800	11.702	47,646
2022-07-27	13.260	13.280	12.700	12.840	11.738	106,768
2022-07-26	12.900	13.400	12.000	13.080	11.958	143,830
2022-07-25	13.660	13.700	13.100	13.680	12.506	43,356
2022-07-22	13.280	14.280	13.180	13.660	12.488	30,334
2022-07-21	13.200	13.500	13.000	13.240	12.104	25,762
2022-07-20	13.000	13.740	13.000	13.200	12.067	20,445
2022-07-19	13.680	14.120	13.220	13.800	12.616	28,775
2022-07-18	13.000	13.680	12.860	13.680	12.506	15,529
2022-07-15	13.140	13.240	12.740	13.180	12.049	68,644
2022-07-14	13.080	13.380	12.640	13.000	11.885	7,570
2022-07-13	13.000	13.260	12.860	13.020	11.903	12,232
2022-07-12	13.000	13.160	12.860	13.000	11.885	21,677
2022-07-11	12.860	13.340	12.400	13.000	11.885	20,192
2022-07-08	13.080	13.080	12.720	12.860	11.757	7,232
2022-07-07	12.980	13.100	12.340	13.100	11.976	20,979
2022-07-06	12.300	13.000	12.220	12.680	11.592	22,688
2022-07-05	12.520	12.740	12.100	12.280	11.226	36,033

← NewerPage 18 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.