Pion Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	18.320	19.000	18.320	18.500	16.063	42,395
2022-04-04	19.000	19.340	18.320	18.320	15.907	101,724
2022-04-01	18.760	19.000	17.500	18.960	16.462	72,493
2022-03-31	18.650	19.050	18.650	18.750	16.280	51,433
2022-03-30	19.000	19.000	18.400	18.650	16.193	40,365
2022-03-29	18.550	19.000	18.550	18.950	16.454	33,984
2022-03-28	18.350	18.750	18.050	18.400	15.976	45,723
2022-03-25	18.500	18.600	18.150	18.350	15.933	37,944
2022-03-24	18.300	18.900	18.200	18.500	16.063	14,868
2022-03-23	18.800	19.750	18.250	18.300	15.889	81,276
2022-03-22	20.000	20.100	18.700	18.800	16.323	91,528
2022-03-21	18.250	19.400	18.250	19.000	16.497	129,886
2022-03-18	18.250	18.600	18.200	18.250	15.846	103,385
2022-03-17	18.200	18.650	17.900	17.950	15.585	138,922
2022-03-16	18.200	18.450	17.700	17.850	15.498	60,419
2022-03-15	18.100	18.350	17.250	17.450	15.151	101,052
2022-03-14	17.750	18.650	17.750	18.100	15.716	112,928
2022-03-11	16.700	17.850	16.500	17.750	15.412	130,801
2022-03-10	16.500	16.800	16.150	16.700	14.500	45,674
2022-03-09	17.000	17.000	16.100	16.600	14.413	64,115
2022-03-08	16.100	16.850	15.700	16.000	13.892	90,168
2022-03-07	16.900	16.900	15.100	16.100	13.979	174,400
2022-03-04	17.350	17.350	16.000	16.950	14.717	113,648
2022-03-03	17.050	18.000	17.050	17.350	15.064	123,073
2022-03-02	17.700	17.700	16.550	17.050	14.804	206,133
2022-03-01	16.600	18.100	16.600	17.900	15.542	285,136
2022-02-28	16.350	17.100	15.750	16.550	14.370	118,550
2022-02-25	15.700	16.850	15.700	16.350	14.196	69,315
2022-02-24	16.000	16.000	15.050	15.700	13.632	187,751
2022-02-23	16.650	17.100	16.300	16.700	14.500	76,922
2022-02-22	16.000	17.750	15.700	16.650	14.457	242,861
2022-02-21	16.600	16.700	15.700	16.500	14.326	171,737
2022-02-18	16.850	17.300	16.500	16.650	14.457	185,667
2022-02-17	17.600	17.850	16.850	16.850	14.630	41,877
2022-02-16	17.900	18.400	17.600	17.600	15.281	57,309
2022-02-15	17.900	18.500	17.900	18.400	15.976	32,641
2022-02-14	18.000	18.050	17.100	18.050	15.672	205,575
2022-02-11	19.400	19.650	18.300	18.700	16.236	81,347
2022-02-10	19.200	19.950	19.200	19.400	16.844	83,186
2022-02-09	19.600	20.000	19.200	19.900	17.278	57,448
2022-02-08	20.000	20.000	19.200	19.600	17.018	60,310
2022-02-07	19.650	20.100	19.650	20.000	17.365	85,482
2022-02-04	19.850	19.850	19.300	19.650	17.061	36,707
2022-02-03	20.200	20.200	19.400	19.850	17.235	82,008
2022-02-02	19.650	20.500	19.650	20.200	17.539	109,624
2022-02-01	20.600	21.000	19.450	19.650	17.061	222,131
2022-01-31	19.350	20.700	19.350	20.400	17.713	267,293
2022-01-28	18.950	19.150	18.850	19.150	16.627	43,954
2022-01-27	19.600	19.950	18.900	18.950	16.454	90,091
2022-01-26	18.200	19.850	18.200	19.700	17.105	185,250
2022-01-25	17.700	18.950	17.650	18.300	15.889	144,554
2022-01-24	18.150	18.200	17.300	17.700	15.368	204,984
2022-01-21	18.200	18.200	17.750	18.200	15.802	104,690
2022-01-20	19.400	19.500	17.900	18.250	15.846	279,332
2022-01-19	18.150	19.500	18.150	19.350	16.801	77,120
2022-01-18	19.050	19.050	18.050	18.150	15.759	179,828
2022-01-17	20.100	20.400	18.700	19.050	16.540	125,536
2022-01-14	20.600	20.600	19.650	20.100	17.452	154,135
2022-01-13	19.600	20.700	19.600	20.700	17.973	213,469
2022-01-12	18.700	20.300	18.700	19.600	17.018	151,182

← NewerPage 20 of 21 · 1,256 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.