Pierce Group AB (publ) (STO:PIERCE)
Sweden · Delayed Price · Currency is SEK 8.94
-0.22 (-2.40%)
Aug 24, 2026, 5:29 PM CET
Pierce Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.11 | 9.11 | 8.85 | 9.00 | - | -1.75% | 485,759 |
| Aug 21, 2026 | 9.50 | 9.51 | 8.80 | 9.16 | 9.16 | -10.72% | 2,100,075 |
| Aug 20, 2026 | 10.18 | 10.46 | 10.06 | 10.26 | 10.26 | 0.20% | 257,941 |
| Aug 19, 2026 | 10.00 | 10.36 | 10.00 | 10.24 | 10.24 | 2.40% | 113,540 |
| Aug 18, 2026 | 10.00 | 10.16 | 10.00 | 10.00 | 10.00 | -0.99% | 50,300 |
| Aug 17, 2026 | 9.92 | 10.16 | 9.91 | 10.10 | 10.10 | 1.92% | 52,190 |
| Aug 14, 2026 | 10.00 | 10.16 | 9.91 | 9.91 | 9.91 | - | 62,871 |
| Aug 13, 2026 | 9.94 | 10.10 | 9.87 | 9.91 | 9.91 | -0.10% | 89,445 |
| Aug 12, 2026 | 10.26 | 10.28 | 9.92 | 9.92 | 9.92 | -3.13% | 134,098 |
| Aug 11, 2026 | 10.10 | 10.28 | 10.00 | 10.24 | 10.24 | -0.19% | 108,794 |
| Aug 10, 2026 | 10.14 | 10.26 | 10.06 | 10.26 | 10.26 | 0.79% | 94,862 |
| Aug 7, 2026 | 10.12 | 10.40 | 10.12 | 10.18 | 10.18 | 0.59% | 82,033 |
| Aug 6, 2026 | 10.22 | 10.26 | 10.00 | 10.12 | 10.12 | 1.30% | 60,669 |
| Aug 5, 2026 | 10.00 | 10.24 | 9.99 | 9.99 | 9.99 | -1.87% | 36,203 |
| Aug 4, 2026 | 9.84 | 10.30 | 9.84 | 10.18 | 10.18 | 3.04% | 216,412 |
| Aug 3, 2026 | 9.70 | 10.10 | 9.70 | 9.88 | 9.88 | 1.86% | 172,135 |
| Jul 31, 2026 | 9.68 | 9.89 | 9.65 | 9.70 | 9.70 | 0.41% | 62,529 |
| Jul 30, 2026 | 9.81 | 9.97 | 9.66 | 9.66 | 9.66 | -1.13% | 57,324 |
| Jul 29, 2026 | 9.73 | 10.04 | 9.73 | 9.77 | 9.77 | 0.41% | 69,492 |
| Jul 28, 2026 | 9.70 | 9.95 | 9.60 | 9.73 | 9.73 | 1.35% | 92,103 |
| Jul 27, 2026 | 9.55 | 9.69 | 9.49 | 9.60 | 9.60 | 0.63% | 43,817 |
| Jul 24, 2026 | 9.62 | 9.64 | 9.50 | 9.54 | 9.54 | -0.31% | 16,659 |
| Jul 23, 2026 | 9.49 | 9.67 | 9.45 | 9.57 | 9.57 | -1.03% | 49,889 |
| Jul 22, 2026 | 9.50 | 9.70 | 9.47 | 9.67 | 9.67 | -0.31% | 63,712 |
| Jul 21, 2026 | 9.68 | 9.70 | 9.30 | 9.70 | 9.70 | 2.32% | 50,981 |
| Jul 20, 2026 | 9.81 | 9.81 | 9.40 | 9.48 | 9.48 | -2.37% | 43,061 |
| Jul 17, 2026 | 9.20 | 9.82 | 9.20 | 9.71 | 9.71 | 5.54% | 67,025 |
| Jul 16, 2026 | 9.32 | 9.37 | 9.16 | 9.20 | 9.20 | -1.81% | 275,041 |
| Jul 15, 2026 | 9.53 | 9.70 | 9.32 | 9.37 | 9.37 | -3.50% | 266,674 |
| Jul 14, 2026 | 9.70 | 9.80 | 9.57 | 9.71 | 9.71 | -1.52% | 122,186 |
| Jul 13, 2026 | 9.88 | 9.89 | 9.70 | 9.86 | 9.86 | -0.40% | 37,033 |
| Jul 10, 2026 | 9.87 | 10.30 | 9.79 | 9.90 | 9.90 | -0.80% | 144,701 |
| Jul 9, 2026 | 10.20 | 10.20 | 9.69 | 9.98 | 9.98 | -0.80% | 102,927 |
| Jul 8, 2026 | 9.96 | 10.16 | 9.70 | 10.06 | 10.06 | 1.00% | 108,440 |
| Jul 7, 2026 | 10.14 | 10.22 | 9.90 | 9.96 | 9.96 | -1.78% | 30,575 |
| Jul 6, 2026 | 10.26 | 10.28 | 9.94 | 10.14 | 10.14 | - | 59,495 |
| Jul 3, 2026 | 10.38 | 10.70 | 10.14 | 10.14 | 10.14 | -2.31% | 1,290,462 |
| Jul 2, 2026 | 9.99 | 10.50 | 9.86 | 10.38 | 10.38 | 3.90% | 77,557 |
| Jul 1, 2026 | 9.97 | 10.36 | 9.68 | 9.99 | 9.99 | 1.22% | 94,798 |
| Jun 30, 2026 | 9.68 | 10.00 | 9.63 | 9.87 | 9.87 | 2.17% | 149,360 |
| Jun 29, 2026 | 9.70 | 9.87 | 9.50 | 9.66 | 9.66 | -0.41% | 174,468 |
| Jun 26, 2026 | 9.20 | 9.86 | 9.11 | 9.70 | 9.70 | 4.98% | 202,329 |
| Jun 25, 2026 | 9.30 | 9.47 | 9.24 | 9.24 | 9.24 | -0.65% | 60,336 |
| Jun 24, 2026 | 9.16 | 9.50 | 9.06 | 9.30 | 9.30 | 1.53% | 156,732 |
| Jun 23, 2026 | 9.57 | 9.62 | 9.15 | 9.16 | 9.16 | -4.58% | 143,245 |
| Jun 22, 2026 | 9.58 | 9.71 | 9.32 | 9.60 | 9.60 | -1.44% | 194,650 |
| Jun 18, 2026 | 9.86 | 9.96 | 9.51 | 9.74 | 9.74 | 5.64% | 286,979 |
| Jun 17, 2026 | 9.31 | 9.33 | 9.11 | 9.22 | 9.22 | 0.11% | 89,420 |
| Jun 16, 2026 | 9.20 | 9.29 | 9.10 | 9.21 | 9.21 | 0.55% | 63,434 |
| Jun 15, 2026 | 9.34 | 9.44 | 9.16 | 9.16 | 9.16 | -1.19% | 187,236 |