Pion Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.760 | 5.900 | 5.760 | 5.760 | 5.760 | 1,760 |
| 2025-08-06 | 5.940 | 5.960 | 5.680 | 5.760 | 5.760 | 1,055 |
| 2025-08-05 | 5.920 | 6.020 | 5.500 | 5.940 | 5.940 | 29,388 |
| 2025-08-04 | 6.080 | 6.080 | 5.500 | 5.500 | 5.500 | 16,770 |
| 2025-08-01 | 5.900 | 6.180 | 5.900 | 6.080 | 6.080 | 7,370 |
| 2025-07-31 | 6.140 | 6.200 | 5.880 | 6.200 | 6.200 | 11,275 |
| 2025-07-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,145 |
| 2025-07-29 | 6.100 | 6.280 | 6.020 | 6.140 | 6.140 | 36,296 |
| 2025-07-28 | 6.380 | 6.380 | 6.080 | 6.100 | 6.100 | 13,572 |
| 2025-07-25 | 6.400 | 6.500 | 6.100 | 6.380 | 6.380 | 20,174 |
| 2025-07-24 | 6.020 | 6.420 | 6.020 | 6.420 | 6.420 | 1,662 |
| 2025-07-23 | 6.300 | 6.440 | 6.120 | 6.420 | 6.420 | 5,496 |
| 2025-07-22 | 5.420 | 6.300 | 5.420 | 6.300 | 6.300 | 39,548 |
| 2025-07-21 | 5.400 | 5.400 | 5.200 | 5.400 | 5.400 | 3,472 |
| 2025-07-18 | 5.260 | 5.320 | 5.260 | 5.320 | 5.320 | 8,048 |
| 2025-07-17 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 2 |
| 2025-07-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2025-07-15 | 5.480 | 5.560 | 5.240 | 5.460 | 5.460 | 4,317 |
| 2025-07-14 | 5.300 | 5.480 | 5.300 | 5.380 | 5.380 | 8,742 |
| 2025-07-11 | 5.260 | 5.300 | 5.220 | 5.280 | 5.280 | 7,262 |
| 2025-07-10 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 2,442 |
| 2025-07-09 | 5.460 | 5.540 | 5.260 | 5.300 | 5.300 | 3,032 |
| 2025-07-08 | 5.540 | 5.620 | 5.200 | 5.460 | 5.460 | 40,551 |
| 2025-07-07 | 5.620 | 5.840 | 5.480 | 5.700 | 5.700 | 25,018 |
| 2025-07-04 | 5.700 | 5.880 | 5.700 | 5.880 | 5.880 | 3,910 |
| 2025-07-03 | 5.400 | 6.580 | 5.400 | 5.720 | 5.720 | 14,468 |
| 2025-07-02 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 20 |
| 2025-07-01 | 5.440 | 5.520 | 5.400 | 5.460 | 5.460 | 7,257 |
| 2025-06-30 | 5.560 | 5.600 | 5.440 | 5.520 | 5.520 | 33,045 |
| 2025-06-27 | 5.580 | 5.660 | 5.540 | 5.600 | 5.600 | 12,097 |
| 2025-06-26 | 5.540 | 5.580 | 5.540 | 5.580 | 5.580 | 936 |
| 2025-06-25 | 5.580 | 5.600 | 5.540 | 5.540 | 5.540 | 9,342 |
| 2025-06-24 | 5.560 | 5.740 | 5.560 | 5.740 | 5.740 | 1,030 |
| 2025-06-23 | 5.540 | 5.700 | 5.540 | 5.680 | 5.680 | 1,096 |
| 2025-06-19 | 5.660 | 5.660 | 5.520 | 5.540 | 5.540 | 1,688 |
| 2025-06-18 | 5.540 | 5.640 | 5.540 | 5.560 | 5.560 | 509 |
| 2025-06-17 | 5.520 | 5.920 | 5.520 | 5.560 | 5.560 | 2,836 |
| 2025-06-16 | 6.020 | 6.020 | 5.520 | 5.520 | 5.520 | 1,845 |
| 2025-06-13 | 5.600 | 5.900 | 5.600 | 5.760 | 5.760 | 1,716 |
| 2025-06-12 | 5.860 | 6.060 | 5.860 | 6.000 | 6.000 | 9,770 |
| 2025-06-11 | 5.740 | 5.880 | 5.740 | 5.880 | 5.880 | 361 |
| 2025-06-10 | 5.540 | 6.000 | 5.540 | 5.740 | 5.740 | 1,334 |
| 2025-06-09 | 5.420 | 6.000 | 5.420 | 6.000 | 6.000 | 8,232 |
| 2025-06-05 | 5.460 | 5.760 | 5.460 | 5.760 | 5.760 | 3,662 |
| 2025-06-04 | 5.600 | 5.680 | 5.600 | 5.680 | 5.680 | 1,039 |
| 2025-06-03 | 5.580 | 5.580 | 5.420 | 5.580 | 5.580 | 4,714 |
| 2025-06-02 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 3,948 |
| 2025-05-30 | 5.400 | 5.680 | 5.320 | 5.520 | 5.520 | 11,447 |
| 2025-05-28 | 5.420 | 5.540 | 5.420 | 5.540 | 5.540 | 712 |
| 2025-05-27 | 5.460 | 5.640 | 5.460 | 5.540 | 5.540 | 1,157 |
| 2025-05-26 | 5.280 | 5.640 | 5.280 | 5.640 | 5.640 | 756 |
| 2025-05-23 | 5.780 | 5.780 | 5.400 | 5.400 | 5.400 | 5,095 |
| 2025-05-22 | 5.600 | 5.700 | 5.400 | 5.400 | 5.400 | 13,297 |
| 2025-05-21 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 3,329 |
| 2025-05-20 | 5.580 | 5.660 | 5.460 | 5.460 | 5.460 | 3,205 |
| 2025-05-19 | 5.440 | 5.480 | 5.440 | 5.480 | 5.480 | 1,001 |
| 2025-05-16 | 5.500 | 5.600 | 5.460 | 5.600 | 5.600 | 10,704 |
| 2025-05-15 | 5.500 | 5.660 | 5.500 | 5.660 | 5.660 | 1,779 |
| 2025-05-14 | 5.800 | 5.800 | 5.480 | 5.720 | 5.720 | 2,088 |
| 2025-05-13 | 5.600 | 5.820 | 5.500 | 5.800 | 5.800 | 2,173 |
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.