Pion Group AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	6.060	6.060	5.680	5.860	5.860	5,634
2024-11-12	6.220	6.220	6.220	6.220	6.220	1
2024-11-11	6.020	6.260	6.000	6.120	6.120	40,914
2024-11-08	6.400	6.400	5.920	6.140	6.140	1,319
2024-11-07	6.040	6.100	5.900	6.100	6.100	2,255
2024-11-06	6.000	6.400	5.880	6.020	6.020	15,923
2024-11-05	6.100	6.200	6.100	6.180	6.180	6,440
2024-11-04	6.140	6.400	6.140	6.140	6.140	4,203
2024-11-01	6.120	6.380	6.100	6.200	6.200	8,482
2024-10-31	6.260	6.260	6.100	6.180	6.180	38,291
2024-10-30	6.480	6.560	6.280	6.400	6.400	42,405
2024-10-29	6.580	6.580	6.320	6.460	6.460	4,984
2024-10-28	6.220	6.600	6.220	6.580	6.580	9,434
2024-10-25	6.300	6.300	6.140	6.220	6.220	13,314
2024-10-24	6.220	6.460	6.180	6.280	6.280	27,402
2024-10-23	6.340	6.340	6.220	6.220	6.220	6,149
2024-10-22	6.220	6.360	6.200	6.260	6.260	1,775
2024-10-21	6.140	6.260	6.020	6.260	6.260	1,812
2024-10-18	6.100	6.220	6.100	6.140	6.140	14,367
2024-10-17	6.200	6.240	6.200	6.240	6.240	335
2024-10-16	6.360	6.360	6.160	6.160	6.160	1,568
2024-10-15	6.320	6.320	6.260	6.260	6.260	2,472
2024-10-14	6.260	6.480	6.260	6.320	6.320	5,980
2024-10-11	6.300	6.580	6.300	6.580	6.580	3,467
2024-10-10	6.340	6.500	6.280	6.280	6.280	2,467
2024-10-09	6.480	6.500	6.220	6.300	6.300	3,924
2024-10-08	7.220	7.220	6.400	6.440	6.440	2,057
2024-10-07	6.800	7.300	6.560	6.820	6.820	69,331
2024-10-04	6.020	6.940	6.020	6.800	6.800	33,911
2024-10-03	6.120	6.540	6.020	6.200	6.200	1,312
2024-10-02	6.220	6.460	6.180	6.180	6.180	26,927
2024-10-01	6.280	6.300	6.220	6.220	6.220	1,677
2024-09-30	6.200	6.680	6.060	6.320	6.320	7,859
2024-09-27	6.300	6.980	6.000	6.200	6.200	26,327
2024-09-26	6.800	6.800	6.160	6.200	6.200	6,548
2024-09-25	6.560	6.720	6.120	6.500	6.500	8,504
2024-09-24	6.320	6.380	6.200	6.360	6.360	4,236
2024-09-23	6.380	6.380	6.320	6.380	6.380	1,415
2024-09-20	6.580	6.600	6.400	6.400	6.400	10,150
2024-09-19	7.080	7.280	6.500	6.620	6.620	15,327
2024-09-18	7.080	7.100	6.600	7.080	7.080	2,306
2024-09-17	6.500	7.280	6.280	7.120	7.120	6,593
2024-09-16	6.800	7.300	6.220	6.520	6.520	13,450
2024-09-13	7.040	7.300	6.820	6.880	6.880	4,370
2024-09-12	7.260	7.260	6.880	7.040	7.040	9,684
2024-09-11	7.020	7.280	7.020	7.060	7.060	21,296
2024-09-10	6.880	7.500	6.880	7.020	7.020	26,693
2024-09-09	6.940	7.300	6.720	7.020	7.020	22,495
2024-09-06	6.620	7.040	6.560	6.940	6.940	11,315
2024-09-05	6.740	7.160	6.180	7.040	7.040	12,187
2024-09-04	6.300	7.180	6.100	7.040	7.040	27,276
2024-09-03	6.300	7.500	6.300	6.300	6.300	78,281
2024-09-02	6.300	6.320	6.220	6.320	6.320	11,089
2024-08-30	6.280	6.780	6.180	6.280	6.280	5,375
2024-08-29	6.160	6.300	6.120	6.280	6.280	3,486
2024-08-28	6.180	6.380	6.180	6.300	6.300	9,012
2024-08-27	6.400	6.760	6.220	6.320	6.320	4,006
2024-08-26	6.160	6.300	6.160	6.200	6.200	3,442
2024-08-23	6.160	6.240	6.140	6.240	6.240	16,474
2024-08-22	6.300	6.300	6.100	6.160	6.160	3,785

← NewerPage 9 of 21 · 1,257 trading daysOlder →

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.