Pion Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.280 | 5.900 | 5.280 | 5.560 | 5.560 | 2,749 |
| 2025-05-09 | 5.540 | 5.920 | 5.540 | 5.880 | 5.880 | 8,636 |
| 2025-05-08 | 5.600 | 5.940 | 5.600 | 5.740 | 5.740 | 4,803 |
| 2025-05-07 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 138 |
| 2025-05-06 | 5.900 | 5.900 | 5.500 | 5.500 | 5.500 | 1,070 |
| 2025-05-05 | 5.920 | 5.920 | 5.640 | 5.920 | 5.920 | 76 |
| 2025-05-02 | 5.700 | 5.920 | 5.520 | 5.920 | 5.920 | 24,656 |
| 2025-04-30 | 5.700 | 5.780 | 5.660 | 5.780 | 5.780 | 1,420 |
| 2025-04-29 | 5.700 | 5.960 | 5.700 | 5.880 | 5.880 | 10,863 |
| 2025-04-28 | 5.820 | 5.920 | 5.820 | 5.900 | 5.900 | 14,877 |
| 2025-04-25 | 5.640 | 5.900 | 5.640 | 5.820 | 5.820 | 9,833 |
| 2025-04-24 | 5.780 | 5.800 | 5.640 | 5.800 | 5.800 | 12,470 |
| 2025-04-23 | 5.400 | 5.660 | 5.400 | 5.640 | 5.640 | 3,359 |
| 2025-04-22 | 5.500 | 5.700 | 5.280 | 5.700 | 5.700 | 2,172 |
| 2025-04-17 | 5.540 | 5.560 | 5.480 | 5.480 | 5.480 | 2,181 |
| 2025-04-16 | 5.760 | 5.760 | 5.460 | 5.760 | 5.760 | 5,254 |
| 2025-04-15 | 5.500 | 5.800 | 5.180 | 5.780 | 5.780 | 11,978 |
| 2025-04-14 | 5.520 | 5.840 | 5.380 | 5.780 | 5.780 | 40,291 |
| 2025-04-11 | 5.600 | 5.600 | 5.440 | 5.520 | 5.520 | 10,189 |
| 2025-04-10 | 5.800 | 5.800 | 5.180 | 5.560 | 5.560 | 2,853 |
| 2025-04-09 | 5.120 | 5.480 | 5.120 | 5.440 | 5.440 | 5,568 |
| 2025-04-08 | 5.140 | 5.880 | 4.820 | 5.120 | 5.120 | 86,241 |
| 2025-04-07 | 5.180 | 5.180 | 4.840 | 5.080 | 5.080 | 13,254 |
| 2025-04-04 | 5.260 | 5.740 | 5.160 | 5.180 | 5.180 | 7,496 |
| 2025-04-03 | 5.300 | 5.880 | 5.140 | 5.360 | 5.360 | 11,905 |
| 2025-04-02 | 5.640 | 5.720 | 5.140 | 5.460 | 5.460 | 6,298 |
| 2025-04-01 | 5.240 | 5.880 | 5.240 | 5.640 | 5.640 | 7,981 |
| 2025-03-31 | 5.300 | 5.500 | 5.120 | 5.120 | 5.120 | 6,358 |
| 2025-03-28 | 5.400 | 5.480 | 5.400 | 5.480 | 5.480 | 3,615 |
| 2025-03-27 | 5.680 | 5.680 | 5.320 | 5.480 | 5.480 | 6,809 |
| 2025-03-26 | 5.420 | 5.780 | 5.260 | 5.720 | 5.720 | 3,752 |
| 2025-03-25 | 5.580 | 5.600 | 5.120 | 5.420 | 5.420 | 4,963 |
| 2025-03-24 | 5.420 | 5.560 | 5.160 | 5.540 | 5.540 | 16,073 |
| 2025-03-21 | 5.460 | 5.500 | 5.460 | 5.460 | 5.460 | 2,828 |
| 2025-03-20 | 5.420 | 5.580 | 5.380 | 5.460 | 5.460 | 18,652 |
| 2025-03-19 | 5.560 | 5.560 | 5.400 | 5.420 | 5.420 | 1,437 |
| 2025-03-18 | 5.360 | 5.640 | 5.300 | 5.560 | 5.560 | 13,474 |
| 2025-03-17 | 5.580 | 5.580 | 5.060 | 5.280 | 5.280 | 19,038 |
| 2025-03-14 | 5.660 | 5.880 | 5.600 | 5.640 | 5.640 | 19,916 |
| 2025-03-13 | 5.820 | 5.820 | 5.720 | 5.820 | 5.820 | 763 |
| 2025-03-12 | 5.680 | 5.880 | 5.540 | 5.880 | 5.880 | 11,870 |
| 2025-03-11 | 5.720 | 5.720 | 5.680 | 5.680 | 5.680 | 2,721 |
| 2025-03-10 | 5.800 | 5.820 | 5.580 | 5.680 | 5.680 | 15,051 |
| 2025-03-07 | 5.780 | 5.840 | 5.700 | 5.820 | 5.820 | 8,636 |
| 2025-03-06 | 5.700 | 5.880 | 5.560 | 5.760 | 5.760 | 48,686 |
| 2025-03-05 | 5.580 | 5.720 | 5.080 | 5.660 | 5.660 | 69,797 |
| 2025-03-04 | 5.600 | 5.640 | 5.440 | 5.560 | 5.560 | 21,763 |
| 2025-03-03 | 5.620 | 5.780 | 5.600 | 5.720 | 5.720 | 26,471 |
| 2025-02-28 | 5.540 | 5.800 | 5.520 | 5.680 | 5.680 | 28,864 |
| 2025-02-27 | 5.520 | 5.880 | 5.300 | 5.780 | 5.780 | 47,508 |
| 2025-02-26 | 5.500 | 5.800 | 4.900 | 5.800 | 5.800 | 170,349 |
| 2025-02-25 | 6.020 | 6.180 | 5.820 | 5.900 | 5.900 | 2,782 |
| 2025-02-24 | 6.080 | 6.120 | 6.080 | 6.120 | 6.120 | 619 |
| 2025-02-21 | 6.220 | 6.260 | 6.200 | 6.240 | 6.240 | 26,488 |
| 2025-02-20 | 6.020 | 6.220 | 6.020 | 6.220 | 6.220 | 15,341 |
| 2025-02-19 | 6.020 | 6.080 | 5.920 | 6.040 | 6.040 | 3,049 |
| 2025-02-18 | 5.920 | 6.060 | 5.840 | 6.060 | 6.060 | 73,854 |
| 2025-02-17 | 6.320 | 6.360 | 5.920 | 5.980 | 5.980 | 58,390 |
| 2025-02-14 | 6.200 | 6.340 | 6.200 | 6.340 | 6.340 | 31,058 |
| 2025-02-13 | 5.940 | 6.260 | 5.940 | 6.200 | 6.200 | 11,545 |
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.