Pion Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.850 | 5.920 | 4.790 | 5.360 | 5.360 | 133,266 |
| 2026-05-05 | 4.970 | 4.970 | 4.630 | 4.730 | 4.730 | 29,129 |
| 2026-05-04 | 4.790 | 5.100 | 4.790 | 4.970 | 4.970 | 34,754 |
| 2026-04-30 | 5.200 | 5.200 | 4.790 | 5.120 | 5.120 | 379 |
| 2026-04-29 | 4.800 | 4.930 | 4.800 | 4.930 | 4.930 | 20,890 |
| 2026-04-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,500 |
| 2026-04-27 | 5.020 | 5.200 | 5.020 | 5.100 | 5.100 | 22,540 |
| 2026-04-24 | 4.800 | 5.000 | 4.740 | 5.000 | 5.000 | 4,384 |
| 2026-04-23 | 4.900 | 5.060 | 4.810 | 4.900 | 4.900 | 2,766 |
| 2026-04-22 | 4.600 | 4.920 | 4.600 | 4.920 | 4.920 | 63,096 |
| 2026-04-21 | 5.040 | 5.120 | 5.040 | 5.040 | 5.040 | 2,867 |
| 2026-04-20 | 4.850 | 5.180 | 4.850 | 5.180 | 5.180 | 29,209 |
| 2026-04-17 | 5.180 | 5.180 | 5.000 | 5.100 | 5.100 | 1,458 |
| 2026-04-16 | 5.180 | 5.180 | 5.160 | 5.160 | 5.160 | 2,000 |
| 2026-04-15 | 5.140 | 5.140 | 5.000 | 5.100 | 5.100 | 5,529 |
| 2026-04-14 | 4.820 | 5.180 | 4.820 | 5.140 | 5.140 | 4,456 |
| 2026-04-13 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 291 |
| 2026-04-10 | 5.160 | 5.180 | 4.900 | 5.100 | 5.100 | 5,169 |
| 2026-04-09 | 5.140 | 5.140 | 4.790 | 4.790 | 4.790 | 911 |
| 2026-04-08 | 4.990 | 5.140 | 4.800 | 5.080 | 5.080 | 7,542 |
| 2026-04-07 | 5.000 | 5.000 | 4.800 | 4.990 | 4.990 | 1,720 |
| 2026-04-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 8 |
| 2026-04-01 | 4.900 | 5.140 | 4.900 | 4.990 | 4.990 | 1,614 |
| 2026-03-31 | 4.900 | 4.950 | 4.750 | 4.950 | 4.950 | 5,268 |
| 2026-03-30 | 4.740 | 4.850 | 4.740 | 4.850 | 4.850 | 2,040 |
| 2026-03-27 | 4.750 | 4.860 | 4.750 | 4.850 | 4.850 | 9,448 |
| 2026-03-26 | 5.040 | 5.200 | 4.960 | 4.960 | 4.960 | 7,298 |
| 2026-03-25 | 5.060 | 5.060 | 4.750 | 5.040 | 5.040 | 5,486 |
| 2026-03-24 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 10,944 |
| 2026-03-23 | 4.910 | 4.920 | 4.620 | 4.800 | 4.800 | 40,171 |
| 2026-03-20 | 4.840 | 4.920 | 4.840 | 4.920 | 4.920 | 980 |
| 2026-03-19 | 4.900 | 5.120 | 4.900 | 5.000 | 5.000 | 3,413 |
| 2026-03-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 893 |
| 2026-03-17 | 4.920 | 4.920 | 4.860 | 4.900 | 4.900 | 1,056 |
| 2026-03-16 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 2 |
| 2026-03-13 | 4.900 | 4.920 | 4.800 | 4.920 | 4.920 | 15,965 |
| 2026-03-12 | 4.830 | 5.000 | 4.830 | 4.840 | 4.840 | 5,862 |
| 2026-03-11 | 4.880 | 5.020 | 4.880 | 4.930 | 4.930 | 17,680 |
| 2026-03-10 | 4.990 | 5.160 | 4.830 | 5.160 | 5.160 | 28,677 |
| 2026-03-09 | 4.670 | 5.080 | 4.670 | 4.910 | 4.910 | 23,102 |
| 2026-03-06 | 5.000 | 5.100 | 4.680 | 5.080 | 5.080 | 24,190 |
| 2026-03-05 | 4.820 | 5.000 | 4.820 | 5.000 | 5.000 | 10,225 |
| 2026-03-04 | 4.650 | 5.000 | 4.650 | 4.890 | 4.890 | 12,018 |
| 2026-03-03 | 4.760 | 5.160 | 4.650 | 4.730 | 4.730 | 39,836 |
| 2026-03-02 | 4.620 | 4.990 | 4.620 | 4.990 | 4.990 | 16,650 |
| 2026-02-27 | 5.160 | 5.160 | 4.800 | 4.960 | 4.960 | 10,878 |
| 2026-02-26 | 5.080 | 5.140 | 4.810 | 4.950 | 4.950 | 18,483 |
| 2026-02-25 | 5.120 | 5.460 | 4.860 | 4.860 | 4.860 | 64,043 |
| 2026-02-24 | 5.120 | 5.320 | 4.990 | 5.240 | 5.240 | 83,300 |
| 2026-02-23 | 5.060 | 5.200 | 5.060 | 5.120 | 5.120 | 12,738 |
| 2026-02-20 | 5.080 | 5.200 | 5.080 | 5.100 | 5.100 | 40,657 |
| 2026-02-19 | 5.300 | 5.300 | 5.040 | 5.080 | 5.080 | 37,685 |
| 2026-02-18 | 5.100 | 5.280 | 5.060 | 5.120 | 5.120 | 8,401 |
| 2026-02-17 | 5.240 | 5.300 | 5.100 | 5.160 | 5.160 | 3,470 |
| 2026-02-16 | 5.320 | 5.400 | 5.300 | 5.300 | 5.300 | 2,127 |
| 2026-02-13 | 5.480 | 5.480 | 5.360 | 5.400 | 5.400 | 1,095 |
| 2026-02-12 | 5.700 | 5.700 | 5.440 | 5.500 | 5.500 | 2,787 |
| 2026-02-11 | 5.560 | 5.840 | 5.340 | 5.580 | 5.580 | 27,209 |
| 2026-02-10 | 5.900 | 5.900 | 5.360 | 5.480 | 5.480 | 20,615 |
| 2026-02-09 | 5.560 | 5.580 | 5.440 | 5.440 | 5.440 | 18,488 |
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.