Pion Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	12.520	12.740	12.100	12.280	11.226	36,033
2022-07-04	12.500	12.860	12.380	12.520	11.446	15,887
2022-07-01	12.400	12.780	12.340	12.700	11.610	8,088
2022-06-30	12.320	12.540	12.080	12.400	11.336	34,351
2022-06-29	13.020	13.100	12.700	12.740	11.647	20,806
2022-06-28	13.100	13.360	12.940	13.080	11.958	22,952
2022-06-27	12.760	13.360	12.760	13.000	11.885	25,843
2022-06-23	12.600	12.920	12.600	12.760	11.665	52,845
2022-06-22	12.880	12.880	12.600	12.660	11.574	37,708
2022-06-21	13.200	13.500	12.940	12.940	11.830	31,297
2022-06-20	13.180	13.200	12.900	13.200	12.067	44,453
2022-06-17	12.940	13.320	12.780	13.200	12.067	48,289
2022-06-16	13.740	13.740	12.760	12.940	11.830	40,526
2022-06-15	13.140	13.480	12.980	13.260	12.122	52,229
2022-06-14	13.500	13.680	12.940	13.140	12.013	94,412
2022-06-13	13.940	13.940	13.360	13.500	12.342	64,970
2022-06-10	14.220	14.220	13.820	13.940	12.744	90,013
2022-06-09	14.220	14.260	13.920	14.220	13.000	49,680
2022-06-08	14.760	14.760	14.100	14.220	13.000	95,355
2022-06-07	14.580	14.960	14.500	14.760	13.494	73,551
2022-06-03	14.500	14.900	14.500	14.680	13.420	81,594
2022-06-02	14.300	14.720	14.140	14.500	13.256	104,642
2022-06-01	15.000	15.000	14.200	14.320	13.091	446,573
2022-05-31	15.060	15.700	14.540	15.500	14.170	140,076
2022-05-30	15.200	15.420	14.840	15.060	13.768	89,636
2022-05-27	14.900	15.620	14.900	15.200	13.896	65,534
2022-05-25	15.080	15.720	14.700	14.880	13.603	67,815
2022-05-24	15.500	15.500	14.840	15.100	13.804	59,661
2022-05-23	15.700	15.720	15.060	15.500	14.170	37,850
2022-05-20	15.480	15.820	15.180	15.520	14.188	116,565
2022-05-19	14.900	15.460	14.520	15.460	14.134	62,253
2022-05-18	15.200	15.200	14.660	14.900	13.622	45,032
2022-05-17	14.860	15.220	14.680	15.200	13.896	44,032
2022-05-16	15.400	15.400	14.700	14.860	13.585	84,681
2022-05-13	15.000	15.400	14.900	15.200	13.896	33,733
2022-05-12	15.000	15.040	14.240	15.000	13.713	70,318
2022-05-11	14.600	15.040	14.420	14.980	13.695	107,242
2022-05-10	14.020	15.420	13.920	14.600	13.347	52,520
2022-05-09	15.120	15.120	14.060	14.240	13.018	120,002
2022-05-06	15.520	15.520	14.540	15.120	13.823	217,680
2022-05-05	16.180	16.520	15.160	15.520	14.188	130,659
2022-05-04	16.320	16.540	15.840	16.160	14.773	61,402
2022-05-03	16.180	16.880	16.180	16.500	15.084	61,335
2022-05-02	16.160	16.480	15.720	16.180	14.792	166,962
2022-04-29	16.600	17.040	16.000	16.820	15.377	185,008
2022-04-28	17.700	17.700	16.440	16.620	15.194	210,421
2022-04-27	19.860	19.860	17.580	17.740	16.218	302,076
2022-04-26	19.760	20.900	18.780	19.900	17.278	201,802
2022-04-25	20.400	20.400	18.900	19.760	17.157	95,055
2022-04-22	19.880	20.200	19.560	20.050	17.409	102,924
2022-04-21	20.350	20.350	19.540	19.720	17.122	100,474
2022-04-20	20.700	20.950	19.900	20.000	17.365	97,016
2022-04-19	20.500	21.300	20.350	20.600	17.886	127,850
2022-04-14	19.600	20.350	19.240	20.050	17.409	85,918
2022-04-13	18.460	19.180	18.460	18.960	16.462	104,909
2022-04-12	18.400	18.980	18.080	18.440	16.011	39,427
2022-04-11	18.420	18.700	18.100	18.300	15.889	45,874
2022-04-08	19.000	19.280	18.340	18.340	15.924	33,151
2022-04-07	18.980	19.060	18.720	19.000	16.497	41,592
2022-04-06	18.500	19.000	18.500	18.980	16.480	55,520

← NewerPage 19 of 22 · 1,261 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.