Pion Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.740	6.740	6.500	6.700	6.700	5,010
2026-10-16	6.660	6.940	6.660	6.740	6.740	28,306
2026-10-15	6.620	6.620	6.620	6.620	6.620	62
2026-10-14	6.680	6.960	6.680	6.960	6.960	4,543
2026-10-13	6.640	6.900	6.640	6.900	6.900	1,081
2026-10-12	6.700	6.840	6.640	6.840	6.840	1,779
2026-10-09	6.800	6.820	6.620	6.820	6.820	10,900
2026-10-08	6.620	6.820	6.600	6.800	6.800	5,575
2026-10-07	6.780	6.880	6.600	6.820	6.820	7,302
2026-10-06	6.760	6.940	6.760	6.820	6.820	3,072
2026-10-05	7.000	7.000	6.740	6.940	6.940	3,172
2026-10-02	6.960	7.000	6.720	7.000	7.000	8,271
2026-10-01	6.920	6.920	6.740	6.920	6.920	4,826
2026-09-30	6.760	6.940	6.580	6.920	6.920	13,748
2026-09-29	6.820	6.980	6.760	6.880	6.880	9,938
2026-09-28	6.740	6.800	6.620	6.800	6.800	7,457
2026-09-25	6.580	6.780	6.580	6.760	6.760	13,946
2026-09-24	6.760	6.760	6.400	6.580	6.580	32,083
2026-09-23	6.280	6.780	6.260	6.780	6.780	14,482
2026-09-22	6.240	6.380	6.220	6.380	6.380	3,402
2026-09-21	6.380	6.660	6.200	6.440	6.440	58,484
2026-09-18	6.440	6.480	6.140	6.480	6.480	4,364
2026-09-17	6.300	6.600	6.280	6.440	6.440	13,770
2026-09-16	6.440	6.680	6.260	6.540	6.540	3,715
2026-09-15	6.560	6.720	6.440	6.720	6.720	724
2026-09-14	6.500	6.500	6.060	6.500	6.500	3,080
2026-09-11	6.500	6.600	6.500	6.500	6.500	2,535
2026-09-10	6.600	6.600	6.440	6.440	6.440	994
2026-09-09	6.280	6.600	6.280	6.600	6.600	26,106
2026-09-08	6.220	6.380	6.040	6.320	6.320	17,196
2026-09-07	6.260	6.300	6.220	6.280	6.280	5,669
2026-09-04	6.220	6.300	6.220	6.300	6.300	4,998
2026-09-03	6.160	6.340	6.140	6.220	6.220	6,157
2026-09-02	6.300	6.300	6.160	6.200	6.200	15,522
2026-09-01	6.360	6.360	6.280	6.360	6.360	23,235
2026-08-31	6.340	6.360	6.200	6.360	6.360	7,127
2026-08-28	6.400	6.500	6.360	6.360	6.360	1,248
2026-08-27	6.340	6.500	6.320	6.340	6.340	14,051
2026-08-26	6.480	6.480	6.340	6.440	6.440	1,028
2026-08-25	6.500	6.500	6.340	6.480	6.480	4,663
2026-08-24	6.560	6.560	6.400	6.400	6.400	1,095
2026-08-21	6.400	6.500	6.360	6.420	6.420	49,193
2026-08-20	6.620	6.700	6.440	6.440	6.440	7,313
2026-08-19	6.400	6.880	6.320	6.620	6.620	76,406
2026-08-18	5.820	5.820	5.820	5.820	5.820	44
2026-08-17	5.880	6.140	5.880	5.960	5.960	4,919
2026-08-14	5.880	5.880	5.860	5.880	5.880	1,489
2026-08-13	5.860	5.980	5.860	5.980	5.980	10,518
2026-08-12	5.960	6.000	5.960	5.960	5.960	5,659
2026-08-11	5.880	5.960	5.880	5.960	5.960	6,277
2026-08-10	5.900	6.060	5.900	5.900	5.900	11,650
2026-08-07	6.060	6.060	5.900	5.900	5.900	20,242
2026-08-06	6.200	6.200	5.800	6.100	6.100	35,916
2026-08-05	5.720	6.300	5.720	6.160	6.160	16,739
2026-08-04	5.800	6.000	5.700	5.800	5.800	17,402
2026-08-03	6.000	6.000	5.700	5.960	5.960	11,546
2026-07-31	5.900	6.100	5.660	6.100	6.100	11,379
2026-07-30	5.520	5.900	5.520	5.900	5.900	17,901
2026-07-29	5.900	5.900	5.480	5.820	5.820	3,589
2026-07-28	5.640	5.900	5.640	5.700	5.700	476

Page 1 of 5 · 249 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.