Pierce Group AB (publ) (STO:PIERCE)
Sweden · Delayed Price · Currency is SEK 12.40
-0.60 (-4.62%)
Sep 2, 2025, 5:29 PM CET
Pierce Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 13.00 | 13.00 | 12.30 | 12.40 | 12.40 | -4.62% | 245,754 |
| Sep 1, 2025 | 13.75 | 13.85 | 12.80 | 13.00 | 13.00 | -3.70% | 184,970 |
| Aug 29, 2025 | 13.95 | 14.25 | 13.15 | 13.50 | 13.50 | -2.17% | 255,137 |
| Aug 28, 2025 | 13.00 | 14.00 | 13.00 | 13.80 | 13.80 | 4.94% | 414,282 |
| Aug 27, 2025 | 12.95 | 13.65 | 12.90 | 13.15 | 13.15 | 2.33% | 581,521 |
| Aug 26, 2025 | 13.45 | 13.45 | 12.60 | 12.85 | 12.85 | - | 1,049,571 |
| Aug 25, 2025 | 13.35 | 13.95 | 12.80 | 12.85 | 12.85 | -2.65% | 895,737 |
| Aug 22, 2025 | 11.60 | 13.40 | 11.40 | 13.20 | 13.20 | 36.08% | 2,287,037 |
| Aug 21, 2025 | 9.36 | 9.70 | 9.36 | 9.70 | 9.70 | 5.66% | 254,406 |
| Aug 20, 2025 | 8.92 | 9.20 | 8.74 | 9.18 | 9.18 | 2.46% | 60,949 |
| Aug 19, 2025 | 8.80 | 8.98 | 8.64 | 8.96 | 8.96 | 2.05% | 118,799 |
| Aug 18, 2025 | 9.24 | 9.28 | 8.52 | 8.78 | 8.78 | -2.88% | 185,652 |
| Aug 15, 2025 | 8.56 | 9.04 | 8.50 | 9.04 | 9.04 | 4.87% | 104,066 |
| Aug 14, 2025 | 8.86 | 8.86 | 8.56 | 8.62 | 8.62 | -2.49% | 143,490 |
| Aug 13, 2025 | 9.06 | 9.06 | 8.84 | 8.84 | 8.84 | -0.45% | 181,031 |
| Aug 12, 2025 | 9.28 | 9.30 | 8.88 | 8.88 | 8.88 | -4.10% | 128,734 |
| Aug 11, 2025 | 8.86 | 9.26 | 8.60 | 9.26 | 9.26 | 5.23% | 254,703 |
| Aug 8, 2025 | 8.74 | 9.06 | 8.72 | 8.80 | 8.80 | -1.57% | 130,655 |
| Aug 7, 2025 | 9.10 | 9.34 | 8.88 | 8.94 | 8.94 | -3.04% | 76,568 |
| Aug 6, 2025 | 9.48 | 9.50 | 9.16 | 9.22 | 9.22 | -0.43% | 99,919 |
| Aug 5, 2025 | 9.28 | 9.68 | 9.26 | 9.26 | 9.26 | 0.43% | 175,787 |
| Aug 4, 2025 | 8.94 | 9.48 | 8.92 | 9.22 | 9.22 | 3.36% | 168,131 |
| Aug 1, 2025 | 8.90 | 9.08 | 8.82 | 8.92 | 8.92 | -0.67% | 78,576 |
| 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 |