Pierce Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	28.000	28.000	27.100	27.550	22.409	3,455
2022-04-06	27.800	28.000	27.800	27.900	22.694	714
2022-04-05	28.000	28.300	26.800	27.500	22.368	10,703
2022-04-04	28.000	28.000	26.500	27.750	22.572	4,118
2022-04-01	27.800	28.000	27.500	28.000	22.775	4,491
2022-03-31	27.850	28.300	27.850	27.950	22.734	913
2022-03-30	28.100	28.100	27.950	27.950	22.734	188
2022-03-29	28.500	28.500	27.050	28.200	22.938	3,850
2022-03-28	28.450	28.500	28.000	28.500	23.182	25,116
2022-03-25	28.300	28.450	28.000	28.450	23.141	24,941
2022-03-24	27.400	28.450	27.350	28.000	22.775	17,168
2022-03-23	28.000	28.900	27.400	27.400	22.287	4,141
2022-03-22	28.850	28.900	27.550	27.600	22.450	3,507
2022-03-21	30.000	30.000	28.000	29.500	23.995	7,034
2022-03-18	29.950	32.000	28.000	29.750	24.199	78,764
2022-03-17	29.900	30.000	28.600	29.950	24.361	3,628
2022-03-16	28.600	30.000	28.600	30.000	24.402	883
2022-03-15	29.950	29.950	29.950	29.950	24.361	0
2022-03-14	31.950	31.950	28.050	29.950	24.361	2,096
2022-03-11	31.000	31.000	28.500	30.000	24.402	8,892
2022-03-10	28.950	30.000	28.950	29.800	24.239	2,511
2022-03-09	31.950	31.950	28.000	29.650	24.117	3,437
2022-03-08	30.000	30.000	29.000	29.950	24.361	9,250
2022-03-07	30.100	32.450	29.000	29.000	23.589	867
2022-03-04	32.750	32.750	30.000	30.050	24.443	330
2022-03-03	33.800	33.850	31.800	32.850	26.720	1,984
2022-03-02	31.000	34.900	31.000	31.600	25.703	5,623
2022-03-01	35.000	40.000	31.000	31.000	25.215	12,017
2022-02-28	34.950	35.000	30.250	31.500	25.622	896
2022-02-25	34.500	35.600	34.500	34.500	28.062	1,565
2022-02-24	35.600	35.600	31.300	34.500	28.062	2,589
2022-02-23	37.000	37.000	35.150	35.600	28.957	4,701
2022-02-22	37.000	37.600	37.000	37.000	30.096	399
2022-02-21	37.850	37.900	37.000	37.700	30.665	5,951
2022-02-18	40.000	41.000	37.850	37.850	30.787	433
2022-02-17	41.000	41.000	37.000	40.000	32.536	3,775
2022-02-16	37.050	41.000	37.000	41.000	33.349	2,967
2022-02-15	40.200	43.000	38.000	39.950	32.495	6,815
2022-02-14	43.400	43.400	40.000	40.200	32.699	6,466
2022-02-11	44.000	46.500	43.800	44.000	35.789	944
2022-02-10	43.900	47.500	43.900	44.050	35.830	296
2022-02-09	45.400	46.050	43.700	43.700	35.545	296
2022-02-08	44.000	49.400	44.000	44.500	36.196	2,092
2022-02-07	44.500	46.950	43.350	43.600	35.464	758
2022-02-04	46.000	46.000	44.000	46.000	37.416	529
2022-02-03	47.050	47.050	43.000	46.000	37.416	3,107
2022-02-02	46.000	47.850	45.800	47.100	38.311	2,180
2022-02-01	45.550	48.950	45.550	47.900	38.962	3,371
2022-01-31	49.000	49.950	47.000	47.050	38.270	1,587
2022-01-28	47.900	50.000	46.400	46.400	37.742	3,484
2022-01-27	48.600	49.850	46.600	48.550	39.490	588,762
2022-01-26	48.300	51.000	47.450	49.200	40.019	2,783
2022-01-25	51.500	52.000	47.000	48.400	39.368	4,041
2022-01-24	53.000	53.000	45.400	51.500	41.890	3,438
2022-01-21	55.000	60.000	53.000	53.000	43.110	14,744
2022-01-20	63.100	63.100	52.300	53.300	43.354	17,832
2022-01-19	63.900	67.800	63.600	65.600	53.359	2,119
2022-01-18	66.500	69.100	66.400	66.500	54.091	18,467
2022-01-17	68.000	68.000	66.500	66.500	54.091	1,222
2022-01-14	66.500	69.100	66.000	68.800	55.962	23,908

← NewerPage 20 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.