Pion Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.780 | 5.900 | 5.600 | 5.760 | 5.760 | 6,251 |
| 2026-07-24 | 5.820 | 5.820 | 5.380 | 5.780 | 5.780 | 4,494 |
| 2026-07-23 | 5.340 | 5.880 | 5.340 | 5.720 | 5.720 | 2,193 |
| 2026-07-22 | 5.340 | 5.340 | 5.320 | 5.340 | 5.340 | 595 |
| 2026-07-21 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 173 |
| 2026-07-20 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 10,867 |
| 2026-07-17 | 5.800 | 5.900 | 5.620 | 5.620 | 5.620 | 2,896 |
| 2026-07-16 | 5.320 | 5.600 | 5.320 | 5.600 | 5.600 | 9,538 |
| 2026-07-15 | 5.740 | 5.800 | 5.380 | 5.620 | 5.620 | 1,007 |
| 2026-07-14 | 5.400 | 5.400 | 5.380 | 5.380 | 5.380 | 5,134 |
| 2026-07-13 | 5.280 | 5.400 | 5.280 | 5.400 | 5.400 | 1,521 |
| 2026-07-10 | 5.400 | 5.420 | 5.400 | 5.420 | 5.420 | 2,764 |
| 2026-07-09 | 5.740 | 5.740 | 5.400 | 5.400 | 5.400 | 11,221 |
| 2026-07-08 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 11,296 |
| 2026-07-07 | 5.400 | 5.440 | 5.400 | 5.440 | 5.440 | 1,174 |
| 2026-07-06 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 9,466 |
| 2026-07-03 | 5.260 | 5.460 | 5.120 | 5.460 | 5.460 | 3,713 |
| 2026-07-02 | 5.480 | 5.480 | 5.100 | 5.360 | 5.360 | 9,899 |
| 2026-07-01 | 5.300 | 5.320 | 5.300 | 5.320 | 5.320 | 34,224 |
| 2026-06-30 | 5.380 | 5.380 | 5.120 | 5.320 | 5.320 | 3,046 |
| 2026-06-29 | 5.300 | 5.380 | 5.300 | 5.380 | 5.380 | 7,012 |
| 2026-06-26 | 5.100 | 5.360 | 5.100 | 5.360 | 5.360 | 3,398 |
| 2026-06-25 | 5.500 | 5.500 | 4.950 | 5.320 | 5.320 | 5,032 |
| 2026-06-24 | 5.140 | 5.380 | 4.990 | 5.380 | 5.380 | 15,777 |
| 2026-06-23 | 5.160 | 5.200 | 5.040 | 5.200 | 5.200 | 7,519 |
| 2026-06-22 | 5.100 | 5.240 | 5.000 | 5.240 | 5.240 | 25,298 |
| 2026-06-18 | 5.200 | 5.260 | 5.140 | 5.260 | 5.260 | 5,596 |
| 2026-06-17 | 5.340 | 5.340 | 5.220 | 5.220 | 5.220 | 10,786 |
| 2026-06-16 | 5.240 | 5.480 | 5.180 | 5.340 | 5.340 | 3,468 |
| 2026-06-15 | 5.500 | 5.500 | 5.240 | 5.240 | 5.240 | 3,833 |
| 2026-06-12 | 5.380 | 5.820 | 5.380 | 5.400 | 5.400 | 1,971 |
| 2026-06-11 | 5.520 | 5.600 | 5.520 | 5.560 | 5.560 | 1,627 |
| 2026-06-10 | 5.500 | 5.780 | 5.400 | 5.780 | 5.780 | 3,640 |
| 2026-06-09 | 5.560 | 5.580 | 5.560 | 5.560 | 5.560 | 1,655 |
| 2026-06-08 | 5.600 | 5.600 | 5.260 | 5.600 | 5.600 | 1,587 |
| 2026-06-05 | 5.440 | 5.600 | 5.240 | 5.600 | 5.600 | 13,019 |
| 2026-06-04 | 5.300 | 5.500 | 5.240 | 5.440 | 5.440 | 21,069 |
| 2026-06-03 | 5.500 | 5.580 | 5.280 | 5.280 | 5.280 | 17,655 |
| 2026-06-02 | 5.680 | 5.700 | 5.360 | 5.500 | 5.500 | 22,358 |
| 2026-06-01 | 5.520 | 5.760 | 5.380 | 5.620 | 5.620 | 12,021 |
| 2026-05-29 | 5.400 | 5.800 | 5.400 | 5.780 | 5.780 | 17,992 |
| 2026-05-28 | 5.500 | 5.860 | 5.300 | 5.700 | 5.700 | 16,875 |
| 2026-05-27 | 5.880 | 5.880 | 5.520 | 5.520 | 5.520 | 739 |
| 2026-05-26 | 5.800 | 5.800 | 5.360 | 5.420 | 5.420 | 730 |
| 2026-05-25 | 5.660 | 5.800 | 5.600 | 5.700 | 5.700 | 4,747 |
| 2026-05-22 | 5.500 | 5.840 | 5.440 | 5.840 | 5.840 | 2,764 |
| 2026-05-21 | 5.500 | 5.700 | 5.280 | 5.580 | 5.580 | 17,260 |
| 2026-05-20 | 5.220 | 5.540 | 5.140 | 5.520 | 5.520 | 3,897 |
| 2026-05-19 | 5.160 | 5.580 | 5.160 | 5.220 | 5.220 | 4,234 |
| 2026-05-18 | 5.400 | 5.540 | 5.080 | 5.340 | 5.340 | 18,425 |
| 2026-05-15 | 5.500 | 5.600 | 5.080 | 5.600 | 5.600 | 19,126 |
| 2026-05-13 | 5.540 | 5.680 | 5.200 | 5.500 | 5.500 | 3,495 |
| 2026-05-12 | 5.320 | 5.540 | 5.320 | 5.520 | 5.520 | 10,150 |
| 2026-05-11 | 5.200 | 5.560 | 5.120 | 5.560 | 5.560 | 35,599 |
| 2026-05-08 | 5.560 | 5.560 | 5.120 | 5.380 | 5.380 | 15,847 |
| 2026-05-07 | 5.400 | 5.580 | 5.160 | 5.580 | 5.580 | 65,930 |
| 2026-05-06 | 4.850 | 5.920 | 4.790 | 5.360 | 5.360 | 133,266 |
| 2026-05-05 | 4.970 | 4.970 | 4.630 | 4.730 | 4.730 | 29,129 |
| 2026-05-04 | 4.790 | 5.100 | 4.790 | 4.970 | 4.970 | 34,754 |
| 2026-04-30 | 5.200 | 5.200 | 4.790 | 5.120 | 5.120 | 379 |
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.