Pierce Group AB (publ) (STO:PIERCE)
Sweden · Delayed Price · Currency is SEK 12.50
+0.15 (1.21%)
At close: Dec 5, 2025
Pierce Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.40 | 12.75 | 12.25 | 12.50 | 12.50 | 1.21% | 96,802 |
| Dec 4, 2025 | 12.60 | 12.60 | 12.35 | 12.35 | 12.35 | -1.98% | 116,614 |
| Dec 3, 2025 | 12.65 | 12.70 | 12.40 | 12.60 | 12.60 | -0.40% | 47,749 |
| Dec 2, 2025 | 13.20 | 13.20 | 12.50 | 12.65 | 12.65 | -3.07% | 93,818 |
| Dec 1, 2025 | 12.90 | 13.30 | 12.75 | 13.05 | 13.05 | -2.25% | 221,645 |
| Nov 28, 2025 | 12.40 | 13.35 | 12.40 | 13.35 | 13.35 | 7.66% | 825,785 |
| Nov 27, 2025 | 12.10 | 12.65 | 12.10 | 12.40 | 12.40 | 2.90% | 266,059 |
| Nov 26, 2025 | 12.00 | 12.25 | 11.95 | 12.05 | 12.05 | -1.23% | 142,649 |
| Nov 25, 2025 | 11.80 | 12.35 | 11.80 | 12.20 | 12.20 | 5.17% | 274,220 |
| Nov 24, 2025 | 11.70 | 11.90 | 11.25 | 11.60 | 11.60 | 1.75% | 379,863 |
| Nov 21, 2025 | 11.40 | 11.70 | 11.35 | 11.40 | 11.40 | -1.72% | 69,483 |
| Nov 20, 2025 | 11.60 | 11.80 | 11.55 | 11.60 | 11.60 | 1.31% | 100,206 |
| Nov 19, 2025 | 11.80 | 12.00 | 11.35 | 11.45 | 11.45 | -3.38% | 146,884 |
| Nov 18, 2025 | 11.45 | 11.95 | 11.15 | 11.85 | 11.85 | 2.60% | 403,364 |
| Nov 17, 2025 | 11.70 | 11.85 | 11.45 | 11.55 | 11.55 | -1.28% | 223,294 |
| Nov 14, 2025 | 12.05 | 12.35 | 11.50 | 11.70 | 11.70 | -2.50% | 275,363 |
| Nov 13, 2025 | 11.35 | 12.30 | 11.25 | 12.00 | 12.00 | 5.73% | 799,590 |
| Nov 12, 2025 | 12.35 | 13.35 | 11.35 | 11.35 | 11.35 | -12.02% | 2,148,516 |
| Nov 11, 2025 | 13.10 | 13.25 | 12.85 | 12.90 | 12.90 | -0.39% | 326,803 |
| Nov 10, 2025 | 13.10 | 13.35 | 12.70 | 12.95 | 12.95 | 0.39% | 305,828 |
| Nov 7, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | 1.18% | 442,088 |
| Nov 6, 2025 | 12.85 | 12.95 | 12.65 | 12.75 | 12.75 | 0.39% | 111,696 |
| Nov 5, 2025 | 13.05 | 13.15 | 12.65 | 12.70 | 12.70 | -1.93% | 149,793 |
| Nov 4, 2025 | 12.80 | 13.10 | 12.45 | 12.95 | 12.95 | 1.17% | 187,254 |
| Nov 3, 2025 | 13.30 | 13.40 | 12.70 | 12.80 | 12.80 | -2.29% | 244,144 |
| Oct 31, 2025 | 12.70 | 13.40 | 12.70 | 13.10 | 13.10 | 3.56% | 122,844 |
| Oct 30, 2025 | 12.55 | 12.95 | 12.50 | 12.65 | 12.65 | 1.20% | 303,261 |
| Oct 29, 2025 | 12.95 | 13.00 | 12.50 | 12.50 | 12.50 | -1.96% | 131,529 |
| Oct 28, 2025 | 12.55 | 13.00 | 12.50 | 12.75 | 12.75 | 1.59% | 146,800 |
| Oct 27, 2025 | 13.05 | 13.05 | 12.45 | 12.55 | 12.55 | -2.33% | 183,268 |
| Oct 24, 2025 | 12.85 | 13.15 | 12.70 | 12.85 | 12.85 | 1.58% | 159,995 |
| Oct 23, 2025 | 12.60 | 13.35 | 12.55 | 12.65 | 12.65 | -1.17% | 399,028 |
| Oct 22, 2025 | 12.50 | 12.80 | 12.35 | 12.80 | 12.80 | 4.07% | 163,810 |
| Oct 21, 2025 | 13.05 | 13.05 | 12.30 | 12.30 | 12.30 | -4.28% | 202,353 |
| Oct 20, 2025 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | - | 215,446 |
| Oct 17, 2025 | 12.55 | 12.95 | 12.55 | 12.85 | 12.85 | 0.39% | 209,206 |
| Oct 16, 2025 | 12.60 | 12.90 | 12.55 | 12.80 | 12.80 | 1.19% | 112,404 |
| Oct 15, 2025 | 12.65 | 12.95 | 12.55 | 12.65 | 12.65 | - | 94,745 |
| Oct 14, 2025 | 12.60 | 12.70 | 12.45 | 12.65 | 12.65 | -0.78% | 134,455 |
| Oct 13, 2025 | 12.85 | 13.10 | 12.50 | 12.75 | 12.75 | -0.39% | 180,811 |
| Oct 10, 2025 | 11.75 | 13.15 | 11.75 | 12.80 | 12.80 | 8.02% | 609,783 |
| Oct 9, 2025 | 12.00 | 12.15 | 11.80 | 11.85 | 11.85 | -0.42% | 228,430 |
| Oct 8, 2025 | 11.75 | 12.10 | 11.75 | 11.90 | 11.90 | 1.28% | 143,363 |
| Oct 7, 2025 | 11.75 | 12.00 | 11.70 | 11.75 | 11.75 | - | 90,343 |
| Oct 6, 2025 | 11.85 | 12.00 | 11.70 | 11.75 | 11.75 | -0.84% | 76,307 |
| Oct 3, 2025 | 11.75 | 12.00 | 11.75 | 11.85 | 11.85 | 0.85% | 100,566 |
| Oct 2, 2025 | 11.80 | 12.00 | 11.70 | 11.75 | 11.75 | - | 67,879 |
| Oct 1, 2025 | 11.95 | 11.95 | 11.75 | 11.75 | 11.75 | -1.26% | 37,749 |
| Sep 30, 2025 | 12.15 | 12.20 | 11.90 | 11.90 | 11.90 | -2.06% | 52,589 |
| Sep 29, 2025 | 11.90 | 12.15 | 11.85 | 12.15 | 12.15 | 2.10% | 84,685 |