Pierce Group AB (publ) (STO:PIERCE)
Sweden · Delayed Price · Currency is SEK 11.90
0.00 (0.00%)
Sep 26, 2025, 5:29 PM CET
Pierce Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.00 | 12.05 | 11.85 | 11.90 | 11.90 | - | 64,081 |
| 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 |
| 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 |