Pierce Group AB (publ) (STO:PIERCE)
Sweden · Delayed Price · Currency is SEK 8.92
-0.06 (-0.67%)
Aug 1, 2025, 5:29 PM CET
Pierce Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.90 | 9.08 | 8.82 | 8.92 | 8.92 | -0.67% | 78,438 |
| Jul 31, 2025 | 8.98 | 9.06 | 8.88 | 8.98 | 8.98 | 1.13% | 84,955 |
| Jul 30, 2025 | 8.90 | 8.90 | 8.64 | 8.88 | 8.88 | 0.23% | 24,538 |
| Jul 29, 2025 | 8.98 | 9.12 | 8.86 | 8.86 | 8.86 | 0.23% | 48,102 |
| Jul 28, 2025 | 9.02 | 9.38 | 8.82 | 8.84 | 8.84 | -2.00% | 34,949 |
| Jul 25, 2025 | 9.00 | 9.02 | 8.82 | 9.02 | 9.02 | -0.44% | 51,929 |
| Jul 24, 2025 | 9.18 | 9.20 | 8.92 | 9.06 | 9.06 | -1.09% | 51,696 |
| Jul 23, 2025 | 9.08 | 9.38 | 9.06 | 9.16 | 9.16 | 1.10% | 46,641 |
| Jul 22, 2025 | 8.96 | 9.22 | 8.76 | 9.06 | 9.06 | 1.34% | 97,757 |
| Jul 21, 2025 | 8.42 | 8.94 | 8.42 | 8.94 | 8.94 | 6.68% | 176,038 |
| Jul 18, 2025 | 8.68 | 8.74 | 8.34 | 8.38 | 8.38 | -4.77% | 151,429 |
| Jul 17, 2025 | 8.40 | 8.92 | 8.40 | 8.80 | 8.80 | 3.53% | 146,686 |
| Jul 16, 2025 | 8.58 | 8.64 | 8.28 | 8.50 | 8.50 | -1.16% | 117,665 |
| Jul 15, 2025 | 8.50 | 8.84 | 8.36 | 8.60 | 8.60 | 0.94% | 165,813 |
| Jul 14, 2025 | 8.62 | 8.66 | 8.48 | 8.52 | 8.52 | - | 36,589 |
| Jul 11, 2025 | 8.84 | 8.96 | 8.46 | 8.52 | 8.52 | -3.40% | 48,411 |
| Jul 10, 2025 | 9.02 | 9.14 | 8.78 | 8.82 | 8.82 | -1.34% | 68,052 |
| Jul 9, 2025 | 9.00 | 9.14 | 8.94 | 8.94 | 8.94 | 1.13% | 56,406 |
| Jul 8, 2025 | 9.22 | 9.22 | 8.80 | 8.84 | 8.84 | 0.45% | 84,211 |
| Jul 7, 2025 | 8.64 | 9.00 | 8.64 | 8.80 | 8.80 | 2.09% | 130,182 |
| Jul 4, 2025 | 8.44 | 8.78 | 8.44 | 8.62 | 8.62 | -3.36% | 55,195 |
| Jul 3, 2025 | 8.86 | 9.00 | 8.80 | 8.92 | 8.92 | 0.90% | 42,035 |
| Jul 2, 2025 | 8.50 | 8.84 | 8.44 | 8.84 | 8.84 | 2.79% | 28,898 |
| Jul 1, 2025 | 8.78 | 8.78 | 8.48 | 8.60 | 8.60 | 2.63% | 58,200 |
| Jun 30, 2025 | 8.36 | 8.76 | 8.28 | 8.38 | 8.38 | 1.45% | 97,813 |
| Jun 27, 2025 | 7.90 | 8.26 | 7.80 | 8.26 | 8.26 | 3.51% | 38,728 |
| Jun 26, 2025 | 8.02 | 8.04 | 7.90 | 7.98 | 7.98 | 0.25% | 31,630 |
| Jun 25, 2025 | 8.02 | 8.10 | 7.96 | 7.96 | 7.96 | 1.02% | 31,013 |
| Jun 24, 2025 | 7.80 | 8.30 | 7.78 | 7.88 | 7.88 | 0.25% | 74,048 |
| Jun 23, 2025 | 8.02 | 8.06 | 7.74 | 7.86 | 7.86 | -1.26% | 106,688 |
| Jun 19, 2025 | 8.36 | 8.36 | 7.90 | 7.96 | 7.96 | -1.49% | 102,119 |
| Jun 18, 2025 | 7.94 | 8.50 | 7.92 | 8.08 | 8.08 | 2.02% | 251,472 |
| Jun 17, 2025 | 8.12 | 8.16 | 7.84 | 7.92 | 7.92 | -0.75% | 59,934 |
| Jun 16, 2025 | 7.94 | 8.08 | 7.80 | 7.98 | 7.98 | 0.25% | 86,810 |
| Jun 13, 2025 | 8.06 | 8.08 | 7.86 | 7.96 | 7.96 | -0.25% | 92,158 |
| Jun 12, 2025 | 8.00 | 8.14 | 7.86 | 7.98 | 7.98 | -0.50% | 83,247 |
| Jun 11, 2025 | 8.12 | 8.22 | 8.00 | 8.02 | 8.02 | -2.67% | 88,755 |
| Jun 10, 2025 | 8.00 | 8.40 | 8.00 | 8.24 | 8.24 | 3.00% | 69,989 |
| Jun 9, 2025 | 8.10 | 8.12 | 7.98 | 8.00 | 8.00 | -1.23% | 70,146 |
| Jun 5, 2025 | 8.18 | 8.22 | 8.00 | 8.10 | 8.10 | -0.98% | 91,445 |
| Jun 4, 2025 | 8.00 | 8.18 | 7.82 | 8.18 | 8.18 | 2.25% | 94,414 |
| Jun 3, 2025 | 8.22 | 8.32 | 8.00 | 8.00 | 8.00 | -2.44% | 212,474 |
| Jun 2, 2025 | 8.30 | 8.34 | 8.10 | 8.20 | 8.20 | -1.20% | 139,227 |
| May 30, 2025 | 8.14 | 8.58 | 8.02 | 8.30 | 8.30 | 1.72% | 212,931 |
| May 28, 2025 | 8.20 | 8.44 | 8.04 | 8.16 | 8.16 | -0.24% | 164,484 |
| May 27, 2025 | 8.42 | 8.46 | 8.10 | 8.18 | 8.18 | -1.92% | 333,387 |
| May 26, 2025 | 8.04 | 8.48 | 8.04 | 8.34 | 8.34 | 4.25% | 133,674 |
| May 23, 2025 | 8.00 | 8.44 | 7.90 | 8.00 | 8.00 | -1.72% | 323,119 |
| May 22, 2025 | 8.16 | 8.28 | 7.98 | 8.14 | 8.14 | -0.97% | 113,186 |
| May 21, 2025 | 8.42 | 8.66 | 8.02 | 8.22 | 8.22 | -2.61% | 144,162 |