Pierce Group AB (publ) (STO:PIERCE)
Sweden · Delayed Price · Currency is SEK 11.70
-0.65 (-5.26%)
Feb 10, 2026, 5:29 PM CET
Pierce Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 12.40 | 12.45 | 11.55 | 11.65 | - | -5.67% | 480,636 |
| Feb 9, 2026 | 12.25 | 12.60 | 12.15 | 12.35 | 12.35 | 1.65% | 512,467 |
| Feb 6, 2026 | 12.00 | 12.30 | 11.70 | 12.15 | 12.15 | 2.97% | 268,658 |
| Feb 5, 2026 | 12.30 | 12.50 | 11.70 | 11.80 | 11.80 | -4.07% | 306,418 |
| Feb 4, 2026 | 12.50 | 12.55 | 12.25 | 12.30 | 12.30 | -0.81% | 196,248 |
| Feb 3, 2026 | 12.50 | 12.70 | 12.30 | 12.40 | 12.40 | -1.20% | 310,918 |
| Feb 2, 2026 | 12.85 | 12.85 | 12.50 | 12.55 | 12.55 | -1.95% | 299,427 |
| Jan 30, 2026 | 12.80 | 12.90 | 12.65 | 12.80 | 12.80 | 0.79% | 167,465 |
| Jan 29, 2026 | 12.95 | 13.00 | 12.50 | 12.70 | 12.70 | -1.17% | 163,166 |
| Jan 28, 2026 | 12.70 | 13.00 | 12.65 | 12.85 | 12.85 | 1.18% | 133,860 |
| Jan 27, 2026 | 13.05 | 13.10 | 12.55 | 12.70 | 12.70 | -3.05% | 411,192 |
| Jan 26, 2026 | 12.95 | 13.20 | 12.80 | 13.10 | 13.10 | - | 187,815 |
| Jan 23, 2026 | 13.25 | 13.30 | 13.00 | 13.10 | 13.10 | -1.50% | 376,403 |
| Jan 22, 2026 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 5.14% | 272,774 |
| Jan 21, 2026 | 12.60 | 12.85 | 12.45 | 12.65 | 12.65 | 0.40% | 208,793 |
| Jan 20, 2026 | 12.75 | 12.90 | 12.45 | 12.60 | 12.60 | - | 281,083 |
| Jan 19, 2026 | 12.65 | 12.85 | 12.25 | 12.60 | 12.60 | -1.95% | 327,178 |
| Jan 16, 2026 | 13.30 | 13.30 | 12.75 | 12.85 | 12.85 | -1.53% | 212,945 |
| Jan 15, 2026 | 13.05 | 13.25 | 12.95 | 13.05 | 13.05 | - | 526,128 |
| Jan 14, 2026 | 13.55 | 13.55 | 13.00 | 13.05 | 13.05 | -2.97% | 382,483 |
| Jan 13, 2026 | 13.60 | 13.80 | 13.35 | 13.45 | 13.45 | -1.47% | 337,404 |
| Jan 12, 2026 | 14.00 | 14.00 | 13.55 | 13.65 | 13.65 | -2.50% | 319,257 |
| Jan 9, 2026 | 13.95 | 14.05 | 13.50 | 14.00 | 14.00 | 2.19% | 302,402 |
| Jan 8, 2026 | 13.95 | 14.05 | 13.65 | 13.70 | 13.70 | -1.44% | 210,336 |
| Jan 7, 2026 | 14.30 | 14.60 | 13.75 | 13.90 | 13.90 | -2.11% | 467,378 |
| Jan 5, 2026 | 14.35 | 14.45 | 14.20 | 14.20 | 14.20 | -0.70% | 179,282 |
| Jan 2, 2026 | 14.30 | 14.55 | 14.05 | 14.30 | 14.30 | - | 312,882 |
| Dec 30, 2025 | 14.55 | 14.70 | 14.10 | 14.30 | 14.30 | -1.38% | 286,001 |
| Dec 29, 2025 | 14.60 | 15.00 | 14.30 | 14.50 | 14.50 | -0.34% | 468,491 |
| Dec 23, 2025 | 13.75 | 14.65 | 13.75 | 14.55 | 14.55 | 6.20% | 578,301 |
| Dec 22, 2025 | 13.50 | 14.05 | 13.30 | 13.70 | 13.70 | 1.48% | 515,813 |
| Dec 19, 2025 | 13.50 | 13.65 | 13.35 | 13.50 | 13.50 | - | 228,436 |
| Dec 18, 2025 | 13.50 | 13.70 | 13.30 | 13.50 | 13.50 | 0.75% | 292,412 |
| Dec 17, 2025 | 13.65 | 13.65 | 13.35 | 13.40 | 13.40 | -0.74% | 224,410 |
| Dec 16, 2025 | 13.65 | 13.80 | 13.35 | 13.50 | 13.50 | -1.10% | 383,329 |
| Dec 15, 2025 | 13.85 | 13.85 | 13.30 | 13.65 | 13.65 | 0.37% | 581,242 |
| Dec 12, 2025 | 13.40 | 13.85 | 13.30 | 13.60 | 13.60 | 2.64% | 795,163 |
| Dec 11, 2025 | 13.30 | 13.60 | 13.05 | 13.25 | 13.25 | 4.74% | 980,208 |
| Dec 10, 2025 | 12.65 | 12.80 | 12.50 | 12.65 | 12.65 | 0.40% | 81,285 |
| Dec 9, 2025 | 12.40 | 12.70 | 12.40 | 12.60 | 12.60 | 1.61% | 586,304 |
| Dec 8, 2025 | 12.30 | 12.60 | 12.25 | 12.40 | 12.40 | -0.80% | 95,590 |
| 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 |