Pion Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	17.700	18.700	17.700	18.650	16.193	108,309
2022-01-10	18.900	19.150	17.300	17.700	15.368	217,492
2022-01-07	19.750	20.100	18.900	18.900	16.410	194,268
2022-01-05	19.700	20.100	19.700	19.750	17.148	142,714
2022-01-04	19.500	20.700	19.500	19.650	17.061	558,658
2022-01-03	18.100	19.400	18.100	19.300	16.757	244,854
2021-12-30	17.900	18.000	17.650	17.900	15.542	40,608
2021-12-29	17.500	18.000	17.350	17.850	15.498	112,044
2021-12-28	17.900	18.000	17.200	17.250	14.977	216,037
2021-12-27	17.000	17.800	16.550	17.800	15.455	140,527
2021-12-23	16.950	17.000	16.700	17.000	14.760	31,200
2021-12-22	16.450	16.950	16.450	16.950	14.717	60,499
2021-12-21	16.300	16.500	15.750	16.450	14.283	32,552
2021-12-20	16.350	16.400	15.850	16.300	14.153	74,407
2021-12-17	16.900	16.900	16.050	16.350	14.196	58,081
2021-12-16	16.650	17.100	16.650	16.800	14.587	33,429
2021-12-15	17.000	17.000	16.500	16.650	14.457	37,290
2021-12-14	16.950	17.150	16.850	17.000	14.760	52,558
2021-12-13	17.200	17.250	16.950	16.950	14.717	55,370
2021-12-10	16.600	17.150	16.550	17.150	14.891	35,153
2021-12-09	17.250	17.250	16.600	16.600	14.413	93,610
2021-12-08	16.150	16.950	16.150	16.600	14.413	90,465
2021-12-07	16.200	16.200	15.950	16.150	14.022	74,011
2021-12-06	16.300	16.950	15.600	16.100	13.979	80,569
2021-12-03	16.250	17.050	16.200	16.300	14.153	82,591
2021-12-02	16.450	16.650	16.300	16.300	14.153	123,201
2021-12-01	16.650	17.200	16.450	16.450	14.283	412,577
2021-11-30	16.300	16.500	16.050	16.500	14.326	100,607
2021-11-29	17.000	17.000	16.150	16.150	14.022	105,200
2021-11-26	16.450	16.450	15.600	15.850	13.762	87,857
2021-11-25	16.100	16.450	16.000	16.450	14.283	12,422
2021-11-24	16.250	16.800	15.850	15.950	13.849	164,478
2021-11-23	16.100	16.350	16.100	16.150	14.022	7,934
2021-11-22	16.400	16.400	16.100	16.100	13.979	49,039
2021-11-19	16.150	16.500	16.150	16.400	14.239	74,718
2021-11-18	16.200	16.450	16.150	16.150	14.022	15,877
2021-11-17	16.500	16.500	16.050	16.200	14.066	43,282
2021-11-16	16.050	16.500	15.900	16.500	14.326	57,174
2021-11-15	16.350	16.450	15.950	16.050	13.936	37,638
2021-11-12	16.100	16.450	16.100	16.350	14.196	45,900
2021-11-11	15.900	16.200	15.900	16.050	13.936	54,713
2021-11-10	16.450	16.500	15.650	15.800	13.719	111,119
2021-11-09	16.400	16.500	16.200	16.450	14.283	31,436
2021-11-08	16.550	16.550	16.000	16.350	14.196	61,591
2021-11-05	16.400	16.550	16.200	16.550	14.370	6,738
2021-11-04	16.500	16.500	16.050	16.400	14.239	39,497
2021-11-03	16.600	16.800	16.350	16.500	14.326	90,673
2021-11-02	16.000	16.450	16.000	16.400	14.239	91,196
2021-11-01	15.750	16.100	15.450	15.950	13.849	118,349
2021-10-29	15.550	15.750	15.150	15.750	13.675	33,473
2021-10-28	15.900	15.900	15.250	15.550	13.501	107,447
2021-10-27	15.950	16.050	15.400	15.900	13.805	82,368
2021-10-26	16.000	17.250	15.800	15.950	13.849	432,052
2021-10-25	15.400	16.000	15.250	15.400	13.371	108,319
2021-10-22	14.350	15.250	14.250	15.250	13.241	58,182
2021-10-21	13.750	14.350	13.600	14.350	12.460	49,256
2021-10-20	14.000	14.000	13.600	13.750	11.939	33,809
2021-10-19	13.900	13.950	13.600	13.750	11.939	37,754
2021-10-18	14.150	14.150	13.650	13.900	12.069	42,380
2021-10-15	14.350	14.450	13.900	14.150	12.286	40,085

← NewerPage 21 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.