Pierce Group AB (publ) (STO:PIERCE)
Sweden · Delayed Price · Currency is SEK 9.24
+0.11 (1.20%)
Oct 30, 2026, 12:59 PM CET
Pierce Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.12 | 9.33 | 9.09 | 9.24 | 9.24 | 1.20% | 60,261 |
| Oct 29, 2026 | 9.14 | 9.25 | 9.10 | 9.13 | 9.13 | -0.11% | 49,225 |
| Oct 28, 2026 | 8.77 | 9.24 | 8.77 | 9.14 | 9.14 | 1.78% | 110,012 |
| Oct 27, 2026 | 8.98 | 9.04 | 8.90 | 8.98 | 8.98 | 0.11% | 52,389 |
| Oct 26, 2026 | 8.71 | 9.06 | 8.71 | 8.97 | 8.97 | 0.45% | 65,849 |
| Oct 23, 2026 | 8.69 | 8.93 | 8.63 | 8.93 | 8.93 | 2.41% | 39,903 |
| Oct 22, 2026 | 8.77 | 9.01 | 8.67 | 8.72 | 8.72 | 0.58% | 118,328 |
| Oct 21, 2026 | 8.76 | 8.86 | 8.67 | 8.67 | 8.67 | -0.80% | 65,317 |
| Oct 20, 2026 | 8.86 | 8.94 | 8.69 | 8.74 | 8.74 | -0.57% | 28,251 |
| Oct 19, 2026 | 8.72 | 8.82 | 8.63 | 8.79 | 8.79 | 0.80% | 81,041 |
| Oct 16, 2026 | 8.73 | 8.79 | 8.56 | 8.72 | 8.72 | -0.11% | 30,570 |
| Oct 15, 2026 | 8.65 | 8.75 | 8.63 | 8.73 | 8.73 | 1.28% | 48,056 |
| Oct 14, 2026 | 8.47 | 9.07 | 8.47 | 8.62 | 8.62 | -0.23% | 158,013 |
| Oct 13, 2026 | 8.79 | 8.82 | 8.62 | 8.64 | 8.64 | -0.35% | 99,373 |
| Oct 12, 2026 | 8.91 | 8.92 | 8.67 | 8.67 | 8.67 | -3.34% | 78,508 |
| Oct 9, 2026 | 8.79 | 8.97 | 8.77 | 8.97 | 8.97 | 2.40% | 168,313 |
| Oct 8, 2026 | 8.72 | 8.88 | 8.72 | 8.76 | 8.76 | -0.11% | 132,198 |
| Oct 7, 2026 | 8.77 | 8.85 | 8.71 | 8.77 | 8.77 | - | 51,455 |
| Oct 6, 2026 | 8.96 | 8.99 | 8.74 | 8.77 | 8.77 | -1.90% | 107,857 |
| Oct 5, 2026 | 8.74 | 8.94 | 8.73 | 8.94 | 8.94 | 0.56% | 60,427 |
| Oct 2, 2026 | 8.85 | 8.98 | 8.78 | 8.89 | 8.89 | 0.34% | 58,986 |
| Oct 1, 2026 | 9.00 | 9.00 | 8.85 | 8.86 | 8.86 | -0.78% | 72,773 |
| Sep 30, 2026 | 8.99 | 9.00 | 8.75 | 8.93 | 8.93 | -0.67% | 97,507 |
| Sep 29, 2026 | 8.99 | 8.99 | 8.73 | 8.99 | 8.99 | - | 190,064 |
| Sep 28, 2026 | 8.75 | 8.99 | 8.64 | 8.99 | 8.99 | 2.74% | 74,696 |
| Sep 25, 2026 | 8.73 | 8.75 | 8.61 | 8.75 | 8.75 | 0.69% | 197,323 |
| Sep 24, 2026 | 8.65 | 8.82 | 8.65 | 8.69 | 8.69 | -0.57% | 112,836 |
| Sep 23, 2026 | 8.61 | 8.78 | 8.61 | 8.74 | 8.74 | 0.92% | 110,010 |
| Sep 22, 2026 | 8.80 | 8.80 | 8.64 | 8.66 | 8.66 | -1.59% | 104,689 |
| Sep 21, 2026 | 8.67 | 8.83 | 8.60 | 8.80 | 8.80 | 1.73% | 54,031 |
| Sep 18, 2026 | 8.76 | 8.80 | 8.65 | 8.65 | 8.65 | -1.48% | 152,334 |
| Sep 17, 2026 | 8.84 | 8.93 | 8.77 | 8.78 | 8.78 | -1.79% | 77,295 |
| Sep 16, 2026 | 8.75 | 8.94 | 8.75 | 8.94 | 8.94 | 3.11% | 70,044 |
| Sep 15, 2026 | 8.70 | 8.80 | 8.55 | 8.67 | 8.67 | 0.23% | 158,077 |
| Sep 14, 2026 | 8.97 | 8.97 | 8.64 | 8.65 | 8.65 | -1.70% | 62,107 |
| Sep 11, 2026 | 8.69 | 8.97 | 8.60 | 8.80 | 8.80 | 1.97% | 198,636 |
| Sep 10, 2026 | 8.83 | 8.83 | 8.61 | 8.63 | 8.63 | -1.15% | 104,436 |
| Sep 9, 2026 | 8.90 | 9.06 | 8.66 | 8.73 | 8.73 | -1.36% | 119,785 |
| Sep 8, 2026 | 8.90 | 8.97 | 8.73 | 8.85 | 8.85 | -1.01% | 192,553 |
| Sep 7, 2026 | 9.04 | 9.10 | 8.89 | 8.94 | 8.94 | -1.11% | 107,465 |
| Sep 4, 2026 | 9.11 | 9.22 | 8.99 | 9.04 | 9.04 | -0.77% | 38,952 |
| Sep 3, 2026 | 9.09 | 9.20 | 9.03 | 9.11 | 9.11 | 0.22% | 167,613 |
| Sep 2, 2026 | 9.19 | 9.27 | 8.88 | 9.09 | 9.09 | -1.94% | 375,386 |
| Sep 1, 2026 | 9.20 | 9.33 | 9.15 | 9.27 | 9.27 | -0.96% | 291,644 |
| Aug 31, 2026 | 8.87 | 9.36 | 8.87 | 9.36 | 9.36 | 5.41% | 855,184 |
| Aug 28, 2026 | 8.74 | 8.88 | 8.50 | 8.88 | 8.88 | 1.49% | 402,170 |
| Aug 27, 2026 | 8.54 | 8.85 | 8.30 | 8.75 | 8.75 | 2.22% | 2,144,420 |
| Aug 26, 2026 | 8.65 | 8.67 | 8.46 | 8.56 | 8.56 | -1.15% | 465,502 |
| Aug 25, 2026 | 8.94 | 8.94 | 8.60 | 8.66 | 8.66 | -3.13% | 416,594 |
| Aug 24, 2026 | 9.11 | 9.11 | 8.85 | 8.94 | 8.94 | -2.40% | 564,604 |