Pion Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 5.400 | 5.560 | 5.400 | 5.560 | 5.560 | 11,241 |
| 2026-01-30 | 5.320 | 5.480 | 5.320 | 5.460 | 5.460 | 5,676 |
| 2026-01-29 | 5.460 | 5.600 | 5.300 | 5.600 | 5.600 | 26,501 |
| 2026-01-28 | 5.300 | 5.460 | 5.300 | 5.460 | 5.460 | 24,584 |
| 2026-01-27 | 5.180 | 5.440 | 5.180 | 5.380 | 5.380 | 11,479 |
| 2026-01-26 | 5.240 | 5.280 | 5.240 | 5.260 | 5.260 | 7,191 |
| 2026-01-23 | 5.280 | 5.280 | 5.180 | 5.240 | 5.240 | 4,386 |
| 2026-01-22 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 569 |
| 2026-01-21 | 5.140 | 5.260 | 5.020 | 5.180 | 5.180 | 21,178 |
| 2026-01-20 | 5.180 | 5.400 | 5.120 | 5.300 | 5.300 | 928 |
| 2026-01-19 | 5.220 | 5.440 | 5.100 | 5.440 | 5.440 | 23,593 |
| 2026-01-16 | 5.280 | 5.280 | 5.200 | 5.280 | 5.280 | 3,028 |
| 2026-01-15 | 5.320 | 5.440 | 5.280 | 5.280 | 5.280 | 7,999 |
| 2026-01-14 | 5.620 | 5.620 | 5.360 | 5.360 | 5.360 | 22,227 |
| 2026-01-13 | 5.600 | 5.600 | 5.460 | 5.460 | 5.460 | 3,264 |
| 2026-01-12 | 5.720 | 5.720 | 5.600 | 5.600 | 5.600 | 26,368 |
| 2026-01-09 | 5.680 | 5.800 | 5.680 | 5.800 | 5.800 | 6,536 |
| 2026-01-08 | 5.700 | 5.800 | 5.440 | 5.800 | 5.800 | 41,001 |
| 2026-01-07 | 5.280 | 5.680 | 5.260 | 5.680 | 5.680 | 30,243 |
| 2026-01-05 | 5.280 | 5.400 | 5.260 | 5.260 | 5.260 | 6,003 |
| 2026-01-02 | 5.200 | 5.380 | 5.200 | 5.200 | 5.200 | 16,252 |
| 2025-12-30 | 5.280 | 5.280 | 5.140 | 5.180 | 5.180 | 22,767 |
| 2025-12-29 | 5.120 | 5.300 | 5.120 | 5.200 | 5.200 | 22,508 |
| 2025-12-23 | 5.280 | 5.320 | 5.080 | 5.220 | 5.220 | 57,513 |
| 2025-12-22 | 5.220 | 5.300 | 5.220 | 5.300 | 5.300 | 241,286 |
| 2025-12-19 | 5.320 | 5.440 | 5.240 | 5.300 | 5.300 | 72,396 |
| 2025-12-18 | 5.660 | 5.660 | 5.260 | 5.320 | 5.320 | 15,892 |
| 2025-12-17 | 5.400 | 5.520 | 5.400 | 5.440 | 5.440 | 2,363 |
| 2025-12-16 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 64 |
| 2025-12-15 | 5.640 | 5.680 | 5.640 | 5.660 | 5.660 | 2,201 |
| 2025-12-12 | 5.500 | 5.520 | 5.300 | 5.320 | 5.320 | 10,532 |
| 2025-12-11 | 5.400 | 5.460 | 5.400 | 5.460 | 5.460 | 3,457 |
| 2025-12-10 | 5.280 | 5.440 | 5.280 | 5.400 | 5.400 | 6,402 |
| 2025-12-09 | 5.400 | 5.700 | 5.400 | 5.420 | 5.420 | 6,094 |
| 2025-12-08 | 5.180 | 5.360 | 5.100 | 5.360 | 5.360 | 4,128 |
| 2025-12-05 | 5.280 | 5.300 | 5.200 | 5.200 | 5.200 | 4,488 |
| 2025-12-04 | 5.220 | 5.400 | 5.220 | 5.400 | 5.400 | 43,173 |
| 2025-12-03 | 5.260 | 5.500 | 5.260 | 5.500 | 5.500 | 431 |
| 2025-12-02 | 5.120 | 5.440 | 5.120 | 5.300 | 5.300 | 26,247 |
| 2025-12-01 | 5.440 | 5.440 | 5.040 | 5.240 | 5.240 | 18,036 |
| 2025-11-27 | 5.200 | 5.280 | 5.040 | 5.220 | 5.220 | 10,852 |
| 2025-11-26 | 5.100 | 5.380 | 5.100 | 5.180 | 5.180 | 28,718 |
| 2025-11-25 | 5.080 | 5.240 | 5.080 | 5.100 | 5.100 | 1,602 |
| 2025-11-24 | 5.320 | 5.320 | 5.100 | 5.140 | 5.140 | 6,260 |
| 2025-11-21 | 5.260 | 5.500 | 5.220 | 5.320 | 5.320 | 257,591 |
| 2025-11-20 | 5.300 | 5.520 | 5.300 | 5.300 | 5.300 | 51,586 |
| 2025-11-19 | 5.360 | 5.400 | 5.260 | 5.400 | 5.400 | 787 |
| 2025-11-18 | 5.680 | 5.680 | 5.360 | 5.400 | 5.400 | 35,187 |
| 2025-11-17 | 5.320 | 5.860 | 5.280 | 5.680 | 5.680 | 21,900 |
| 2025-11-14 | 5.300 | 5.860 | 5.240 | 5.340 | 5.340 | 3,446 |
| 2025-11-13 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 167 |
| 2025-11-12 | 5.360 | 5.580 | 5.260 | 5.320 | 5.320 | 2,354 |
| 2025-11-11 | 5.240 | 5.660 | 5.240 | 5.360 | 5.360 | 2,168 |
| 2025-11-10 | 5.520 | 5.980 | 5.220 | 5.340 | 5.340 | 7,924 |
| 2025-11-07 | 6.000 | 6.000 | 5.600 | 5.600 | 5.600 | 3,866 |
| 2025-11-06 | 6.020 | 6.300 | 5.800 | 6.000 | 6.000 | 36,746 |
| 2025-11-05 | 5.600 | 5.860 | 5.320 | 5.800 | 5.800 | 13,240 |
| 2025-11-04 | 5.400 | 5.760 | 5.400 | 5.600 | 5.600 | 6,035 |
| 2025-11-03 | 5.720 | 5.720 | 5.360 | 5.360 | 5.360 | 3,985 |
| 2025-10-31 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 1 |
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.