Pion Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.860 | 5.860 | 5.560 | 5.660 | 5.660 | 3,173 |
| 2025-10-29 | 5.700 | 5.700 | 5.540 | 5.700 | 5.700 | 1,173 |
| 2025-10-28 | 5.760 | 6.000 | 5.700 | 5.700 | 5.700 | 3,226 |
| 2025-10-27 | 5.620 | 5.900 | 5.600 | 5.640 | 5.640 | 7,976 |
| 2025-10-24 | 5.680 | 5.840 | 5.540 | 5.600 | 5.600 | 8,580 |
| 2025-10-23 | 5.620 | 5.700 | 5.560 | 5.700 | 5.700 | 14,059 |
| 2025-10-22 | 5.880 | 5.880 | 5.580 | 5.740 | 5.740 | 15,237 |
| 2025-10-21 | 5.800 | 5.880 | 5.600 | 5.880 | 5.880 | 481 |
| 2025-10-20 | 5.840 | 5.840 | 5.640 | 5.640 | 5.640 | 16,091 |
| 2025-10-17 | 6.100 | 6.100 | 5.800 | 5.840 | 5.840 | 14,723 |
| 2025-10-16 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 1,330 |
| 2025-10-15 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 11,364 |
| 2025-10-14 | 5.760 | 5.940 | 5.760 | 5.940 | 5.940 | 35 |
| 2025-10-13 | 5.780 | 6.140 | 5.780 | 5.940 | 5.940 | 1,827 |
| 2025-10-10 | 5.940 | 6.160 | 5.700 | 6.160 | 6.160 | 9,061 |
| 2025-10-09 | 5.920 | 5.940 | 5.820 | 5.940 | 5.940 | 1,906 |
| 2025-10-08 | 5.860 | 5.960 | 5.800 | 5.960 | 5.960 | 1,032 |
| 2025-10-07 | 6.000 | 6.140 | 6.000 | 6.140 | 6.140 | 57 |
| 2025-10-06 | 6.160 | 6.180 | 6.000 | 6.180 | 6.180 | 12,948 |
| 2025-10-03 | 6.200 | 6.200 | 5.760 | 6.140 | 6.140 | 330,605 |
| 2025-10-02 | 6.080 | 6.180 | 5.740 | 6.180 | 6.180 | 12,031 |
| 2025-10-01 | 6.240 | 6.240 | 5.760 | 5.840 | 5.840 | 2,951 |
| 2025-09-30 | 5.720 | 6.300 | 5.720 | 6.240 | 6.240 | 10,343 |
| 2025-09-29 | 6.040 | 6.040 | 5.760 | 6.040 | 6.040 | 1,917 |
| 2025-09-26 | 6.420 | 6.420 | 6.040 | 6.040 | 6.040 | 1,519 |
| 2025-09-25 | 6.140 | 6.380 | 6.140 | 6.380 | 6.380 | 4,501 |
| 2025-09-24 | 6.200 | 6.240 | 6.000 | 6.240 | 6.240 | 19,822 |
| 2025-09-23 | 6.200 | 6.380 | 6.180 | 6.180 | 6.180 | 22,046 |
| 2025-09-22 | 6.020 | 6.200 | 5.900 | 6.000 | 6.000 | 38,007 |
| 2025-09-19 | 5.780 | 6.180 | 5.780 | 5.840 | 5.840 | 10,137 |
| 2025-09-18 | 5.520 | 5.780 | 5.520 | 5.600 | 5.600 | 31,517 |
| 2025-09-17 | 5.720 | 6.080 | 5.560 | 5.660 | 5.660 | 43,293 |
| 2025-09-16 | 5.700 | 5.780 | 5.700 | 5.780 | 5.780 | 2,525 |
| 2025-09-15 | 5.520 | 5.700 | 5.520 | 5.700 | 5.700 | 5,515 |
| 2025-09-12 | 5.760 | 5.880 | 5.620 | 5.680 | 5.680 | 21,634 |
| 2025-09-11 | 5.580 | 5.780 | 5.580 | 5.660 | 5.660 | 13,571 |
| 2025-09-10 | 5.440 | 5.880 | 5.440 | 5.740 | 5.740 | 5,586 |
| 2025-09-09 | 5.820 | 6.080 | 5.680 | 5.680 | 5.680 | 21,333 |
| 2025-09-08 | 5.700 | 6.100 | 5.700 | 6.100 | 6.100 | 41,918 |
| 2025-09-05 | 5.780 | 6.000 | 5.720 | 5.720 | 5.720 | 18,701 |
| 2025-09-04 | 5.520 | 5.700 | 5.320 | 5.700 | 5.700 | 3,229 |
| 2025-09-03 | 5.500 | 5.600 | 5.240 | 5.500 | 5.500 | 19,351 |
| 2025-09-02 | 5.540 | 5.780 | 5.220 | 5.220 | 5.220 | 34,116 |
| 2025-09-01 | 5.560 | 6.100 | 5.400 | 5.800 | 5.800 | 11,569 |
| 2025-08-29 | 5.640 | 5.660 | 5.600 | 5.660 | 5.660 | 6,399 |
| 2025-08-28 | 5.820 | 5.860 | 5.600 | 5.640 | 5.640 | 14,509 |
| 2025-08-27 | 5.700 | 5.820 | 5.700 | 5.820 | 5.820 | 14,531 |
| 2025-08-26 | 5.980 | 6.160 | 5.680 | 5.760 | 5.760 | 824 |
| 2025-08-25 | 5.900 | 5.920 | 5.900 | 5.920 | 5.920 | 148 |
| 2025-08-22 | 5.800 | 6.200 | 5.800 | 6.100 | 6.100 | 17,910 |
| 2025-08-21 | 5.820 | 6.000 | 5.700 | 6.000 | 6.000 | 4,941 |
| 2025-08-20 | 6.000 | 6.000 | 5.820 | 5.820 | 5.820 | 95 |
| 2025-08-19 | 5.680 | 6.000 | 5.520 | 6.000 | 6.000 | 41,376 |
| 2025-08-18 | 5.560 | 5.740 | 5.420 | 5.660 | 5.660 | 10,930 |
| 2025-08-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 6,244 |
| 2025-08-14 | 5.560 | 5.600 | 5.420 | 5.600 | 5.600 | 25,611 |
| 2025-08-13 | 5.520 | 5.540 | 5.520 | 5.540 | 5.540 | 1,932 |
| 2025-08-12 | 5.660 | 5.660 | 5.300 | 5.520 | 5.520 | 7,385 |
| 2025-08-11 | 5.700 | 5.920 | 5.660 | 5.740 | 5.740 | 18,149 |
| 2025-08-08 | 5.680 | 5.920 | 5.680 | 5.920 | 5.920 | 1,460 |
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.