Pierce Group AB (publ) (STO:PIERCE)
Sweden · Delayed Price · Currency is SEK 13.10
+0.45 (3.56%)
Oct 31, 2025, 12:59 PM CET
Pierce Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 12.00 | 12.05 | 11.85 | 11.90 | 11.90 | - | 75,748 |
| Sep 25, 2025 | 11.85 | 12.00 | 11.85 | 11.90 | 11.90 | 0.42% | 82,566 |
| Sep 24, 2025 | 11.95 | 12.10 | 11.85 | 11.85 | 11.85 | -0.84% | 106,226 |
| Sep 23, 2025 | 11.95 | 12.05 | 11.80 | 11.95 | 11.95 | -0.42% | 155,658 |
| Sep 22, 2025 | 12.05 | 12.15 | 11.85 | 12.00 | 12.00 | - | 214,553 |
| Sep 19, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -0.83% | 94,745 |
| Sep 18, 2025 | 12.00 | 12.35 | 12.00 | 12.10 | 12.10 | 0.83% | 142,117 |
| Sep 17, 2025 | 12.10 | 12.20 | 11.95 | 12.00 | 12.00 | - | 176,070 |
| Sep 16, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -2.83% | 420,313 |
| Sep 15, 2025 | 12.20 | 12.45 | 12.20 | 12.35 | 12.35 | -0.40% | 183,142 |
| Sep 12, 2025 | 12.50 | 12.85 | 12.20 | 12.40 | 12.40 | -5.34% | 7,791,055 |
| Sep 11, 2025 | 13.50 | 13.60 | 13.00 | 13.10 | 13.10 | -2.24% | 118,479 |
| Sep 10, 2025 | 13.50 | 13.75 | 13.30 | 13.40 | 13.40 | 1.90% | 196,330 |
| Sep 9, 2025 | 13.20 | 13.75 | 13.15 | 13.15 | 13.15 | -2.23% | 122,855 |
| Sep 8, 2025 | 13.45 | 13.65 | 13.15 | 13.45 | 13.45 | -0.37% | 130,660 |
| Sep 5, 2025 | 13.30 | 13.75 | 13.30 | 13.50 | 13.50 | 2.66% | 226,385 |
| Sep 4, 2025 | 12.70 | 13.30 | 12.30 | 13.15 | 13.15 | 4.37% | 335,594 |
| Sep 3, 2025 | 12.75 | 12.90 | 12.40 | 12.60 | 12.60 | 1.61% | 116,140 |
| 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 |