Pierce Group AB (publ) (STO:PIERCE)
Sweden · Delayed Price · Currency is SEK 9.74
+0.52 (5.64%)
Jun 18, 2026, 5:29 PM CET
Pierce Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 9.16 | 9.32 | 9.15 | 9.27 | 9.27 | 1.64% | 83,456 |
| Jun 11, 2026 | 9.12 | 9.25 | 9.08 | 9.12 | 9.12 | -0.87% | 88,335 |
| Jun 10, 2026 | 9.28 | 9.35 | 9.09 | 9.20 | 9.20 | -0.54% | 845,165 |
| Jun 9, 2026 | 9.12 | 9.25 | 9.12 | 9.25 | 9.25 | 1.43% | 357,520 |
| Jun 8, 2026 | 9.32 | 9.37 | 9.03 | 9.12 | 9.12 | -1.51% | 109,453 |
| Jun 5, 2026 | 9.23 | 9.39 | 9.18 | 9.26 | 9.26 | 0.43% | 121,180 |
| Jun 4, 2026 | 9.14 | 9.33 | 9.11 | 9.22 | 9.22 | 1.10% | 87,116 |
| Jun 3, 2026 | 9.24 | 9.29 | 8.99 | 9.12 | 9.12 | -0.55% | 96,831 |
| Jun 2, 2026 | 8.92 | 9.39 | 8.92 | 9.17 | 9.17 | 3.62% | 352,896 |
| Jun 1, 2026 | 9.24 | 9.24 | 8.83 | 8.85 | 8.85 | -4.32% | 487,961 |
| May 29, 2026 | 9.29 | 9.32 | 9.13 | 9.25 | 9.25 | -1.80% | 337,657 |
| May 28, 2026 | 9.52 | 9.52 | 9.20 | 9.42 | 9.42 | 0.11% | 143,787 |
| May 27, 2026 | 9.40 | 9.55 | 9.20 | 9.41 | 9.41 | -0.74% | 544,973 |
| May 26, 2026 | 9.39 | 9.62 | 9.25 | 9.48 | 9.48 | - | 223,214 |
| May 25, 2026 | 9.55 | 9.59 | 9.16 | 9.48 | 9.48 | -1.35% | 472,421 |
| May 22, 2026 | 9.47 | 9.63 | 9.32 | 9.61 | 9.61 | 1.59% | 119,705 |
| May 21, 2026 | 9.20 | 9.64 | 9.20 | 9.46 | 9.46 | 1.07% | 160,400 |
| May 20, 2026 | 9.20 | 9.65 | 9.01 | 9.36 | 9.36 | 0.65% | 287,963 |
| May 19, 2026 | 9.51 | 9.51 | 9.20 | 9.30 | 9.30 | -1.90% | 804,279 |
| May 18, 2026 | 9.84 | 9.84 | 9.40 | 9.48 | 9.48 | -2.87% | 464,852 |
| May 15, 2026 | 9.69 | 9.88 | 9.63 | 9.76 | 9.76 | 0.62% | 270,799 |
| May 13, 2026 | 9.52 | 9.87 | 9.52 | 9.70 | 9.70 | 2.43% | 229,769 |
| May 12, 2026 | 9.36 | 9.59 | 9.17 | 9.47 | 9.47 | 1.07% | 567,183 |
| May 11, 2026 | 9.40 | 9.54 | 9.26 | 9.37 | 9.37 | -0.32% | 402,836 |
| May 8, 2026 | 9.14 | 9.74 | 8.80 | 9.40 | 9.40 | -6.00% | 1,118,784 |
| May 7, 2026 | 9.93 | 10.24 | 9.88 | 10.00 | 10.00 | 0.70% | 506,332 |
| May 6, 2026 | 9.85 | 10.38 | 9.84 | 9.93 | 9.93 | 0.81% | 375,892 |
| May 5, 2026 | 9.80 | 10.08 | 9.80 | 9.85 | 9.85 | 0.51% | 188,491 |
| May 4, 2026 | 9.65 | 9.97 | 9.64 | 9.80 | 9.80 | 1.66% | 343,314 |
| Apr 30, 2026 | 9.77 | 9.90 | 9.64 | 9.64 | 9.64 | -0.82% | 59,720 |
| Apr 29, 2026 | 9.78 | 10.28 | 9.61 | 9.72 | 9.72 | -0.31% | 222,864 |
| Apr 28, 2026 | 10.10 | 10.14 | 9.66 | 9.75 | 9.75 | -5.34% | 761,334 |
| Apr 27, 2026 | 10.56 | 10.76 | 10.24 | 10.30 | 10.30 | -0.58% | 169,488 |
| Apr 24, 2026 | 11.08 | 11.08 | 10.10 | 10.36 | 10.36 | -0.19% | 186,520 |
| Apr 23, 2026 | 10.72 | 10.76 | 10.34 | 10.38 | 10.38 | -3.53% | 254,623 |
| Apr 22, 2026 | 10.94 | 10.94 | 10.64 | 10.76 | 10.76 | -1.10% | 126,720 |
| Apr 21, 2026 | 10.74 | 11.04 | 10.74 | 10.88 | 10.88 | - | 152,454 |
| Apr 20, 2026 | 11.08 | 11.14 | 10.82 | 10.88 | 10.88 | -1.27% | 198,162 |
| Apr 17, 2026 | 10.80 | 11.26 | 10.78 | 11.02 | 11.02 | 0.55% | 195,645 |
| Apr 16, 2026 | 10.64 | 11.04 | 10.60 | 10.96 | 10.96 | 4.38% | 221,031 |
| Apr 15, 2026 | 10.30 | 10.52 | 10.30 | 10.50 | 10.50 | 1.94% | 86,750 |
| Apr 14, 2026 | 9.95 | 10.40 | 9.91 | 10.30 | 10.30 | 3.41% | 202,557 |
| Apr 13, 2026 | 9.95 | 10.00 | 9.87 | 9.96 | 9.96 | - | 126,773 |
| Apr 10, 2026 | 10.14 | 10.34 | 9.96 | 9.96 | 9.96 | -0.60% | 227,519 |
| Apr 9, 2026 | 10.28 | 10.28 | 10.00 | 10.02 | 10.02 | -2.34% | 608,636 |
| Apr 8, 2026 | 10.30 | 10.46 | 10.16 | 10.26 | 10.26 | 5.77% | 124,115 |