Pion Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 6.120 | 6.240 | 6.020 | 6.100 | 6.100 | 3,642 |
| 2025-02-11 | 6.260 | 6.260 | 6.060 | 6.140 | 6.140 | 36,454 |
| 2025-02-10 | 6.120 | 6.280 | 5.960 | 6.260 | 6.260 | 63,689 |
| 2025-02-07 | 5.900 | 6.320 | 5.880 | 6.300 | 6.300 | 40,772 |
| 2025-02-06 | 5.980 | 6.200 | 5.820 | 5.820 | 5.820 | 28,622 |
| 2025-02-05 | 6.100 | 6.240 | 6.060 | 6.100 | 6.100 | 7,441 |
| 2025-02-04 | 6.040 | 6.300 | 6.040 | 6.040 | 6.040 | 21,489 |
| 2025-02-03 | 6.100 | 6.100 | 6.080 | 6.080 | 6.080 | 1,389 |
| 2025-01-31 | 6.280 | 6.300 | 6.080 | 6.080 | 6.080 | 23,100 |
| 2025-01-30 | 6.000 | 6.280 | 6.000 | 6.280 | 6.280 | 423 |
| 2025-01-29 | 6.260 | 6.300 | 5.960 | 6.240 | 6.240 | 15,181 |
| 2025-01-28 | 6.300 | 6.300 | 6.020 | 6.100 | 6.100 | 1,818 |
| 2025-01-27 | 6.200 | 6.340 | 5.980 | 6.340 | 6.340 | 7,682 |
| 2025-01-24 | 6.140 | 6.260 | 5.860 | 6.200 | 6.200 | 17,030 |
| 2025-01-23 | 5.780 | 6.300 | 5.780 | 6.300 | 6.300 | 9,181 |
| 2025-01-22 | 6.000 | 6.140 | 5.920 | 5.920 | 5.920 | 5,622 |
| 2025-01-21 | 6.120 | 6.120 | 5.840 | 6.120 | 6.120 | 11,307 |
| 2025-01-20 | 6.120 | 6.300 | 5.940 | 6.120 | 6.120 | 8,350 |
| 2025-01-17 | 5.740 | 6.200 | 5.740 | 6.200 | 6.200 | 21,621 |
| 2025-01-16 | 5.860 | 5.980 | 5.780 | 5.900 | 5.900 | 9,114 |
| 2025-01-15 | 5.820 | 6.300 | 5.740 | 6.080 | 6.080 | 13,721 |
| 2025-01-14 | 5.980 | 6.140 | 5.740 | 6.000 | 6.000 | 10,134 |
| 2025-01-13 | 6.000 | 6.240 | 5.960 | 5.980 | 5.980 | 6,677 |
| 2025-01-10 | 5.860 | 6.420 | 5.860 | 6.340 | 6.340 | 8,077 |
| 2025-01-09 | 6.100 | 6.440 | 5.980 | 6.280 | 6.280 | 5,713 |
| 2025-01-08 | 6.340 | 6.460 | 6.100 | 6.320 | 6.320 | 2,276 |
| 2025-01-07 | 6.320 | 6.480 | 6.320 | 6.340 | 6.340 | 2,488 |
| 2025-01-03 | 6.360 | 6.460 | 6.040 | 6.460 | 6.460 | 3,065 |
| 2025-01-02 | 6.000 | 6.380 | 5.860 | 6.360 | 6.360 | 4,997 |
| 2024-12-30 | 5.880 | 6.460 | 5.800 | 5.920 | 5.920 | 9,588 |
| 2024-12-27 | 5.900 | 6.280 | 5.860 | 5.960 | 5.960 | 27,183 |
| 2024-12-23 | 5.740 | 6.300 | 5.740 | 6.040 | 6.040 | 38,949 |
| 2024-12-20 | 5.780 | 6.100 | 5.760 | 5.860 | 5.860 | 10,608 |
| 2024-12-19 | 6.060 | 6.100 | 5.780 | 5.800 | 5.800 | 5,559 |
| 2024-12-18 | 6.000 | 6.080 | 6.000 | 6.020 | 6.020 | 24,677 |
| 2024-12-17 | 5.720 | 6.060 | 5.720 | 6.040 | 6.040 | 10,174 |
| 2024-12-16 | 5.900 | 6.100 | 5.820 | 6.080 | 6.080 | 13,889 |
| 2024-12-13 | 6.000 | 6.060 | 5.820 | 6.000 | 6.000 | 4,892 |
| 2024-12-12 | 6.080 | 6.080 | 5.780 | 5.960 | 5.960 | 19,742 |
| 2024-12-11 | 6.100 | 6.100 | 5.780 | 5.780 | 5.780 | 8,242 |
| 2024-12-10 | 6.000 | 6.000 | 5.780 | 5.900 | 5.900 | 7,809 |
| 2024-12-09 | 5.860 | 6.000 | 5.860 | 6.000 | 6.000 | 3,058 |
| 2024-12-06 | 5.880 | 5.940 | 5.720 | 5.860 | 5.860 | 6,012 |
| 2024-12-05 | 5.580 | 6.000 | 5.580 | 5.880 | 5.880 | 31,830 |
| 2024-12-04 | 5.560 | 5.780 | 5.560 | 5.680 | 5.680 | 2,622 |
| 2024-12-03 | 5.840 | 5.840 | 5.400 | 5.780 | 5.780 | 66,071 |
| 2024-12-02 | 5.700 | 6.080 | 5.700 | 5.840 | 5.840 | 20,214 |
| 2024-11-29 | 5.920 | 6.140 | 5.680 | 5.720 | 5.720 | 9,914 |
| 2024-11-28 | 6.160 | 6.160 | 5.820 | 6.000 | 6.000 | 3,593 |
| 2024-11-27 | 5.580 | 6.280 | 5.540 | 6.160 | 6.160 | 12,711 |
| 2024-11-26 | 5.700 | 5.960 | 5.540 | 5.580 | 5.580 | 16,077 |
| 2024-11-25 | 5.740 | 5.740 | 5.660 | 5.720 | 5.720 | 23,258 |
| 2024-11-22 | 5.640 | 5.820 | 5.640 | 5.740 | 5.740 | 10,665 |
| 2024-11-21 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 12 |
| 2024-11-20 | 6.000 | 6.060 | 5.860 | 5.860 | 5.860 | 3,353 |
| 2024-11-19 | 5.640 | 6.400 | 5.600 | 6.100 | 6.100 | 36,734 |
| 2024-11-18 | 6.000 | 6.280 | 6.000 | 6.080 | 6.080 | 6,698 |
| 2024-11-15 | 5.940 | 6.180 | 5.820 | 6.160 | 6.160 | 14,154 |
| 2024-11-14 | 5.880 | 6.600 | 5.880 | 6.020 | 6.020 | 22,674 |
| 2024-11-13 | 6.060 | 6.060 | 5.680 | 5.860 | 5.860 | 5,634 |
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.