Pierce Group AB (publ) (STO:PIERCE)
Sweden · Delayed Price · Currency is SEK 9.85
+0.05 (0.51%)
May 5, 2026, 5:29 PM CET
Pierce Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 9.70 | 10.18 | 9.69 | 9.70 | 9.70 | 1.25% | 321,544 |
| Apr 2, 2026 | 9.88 | 9.88 | 9.56 | 9.58 | 9.58 | -3.43% | 235,957 |
| Apr 1, 2026 | 9.46 | 10.20 | 9.46 | 9.92 | 9.92 | 6.44% | 446,786 |
| Mar 31, 2026 | 9.20 | 9.38 | 8.98 | 9.32 | 9.32 | 3.79% | 689,157 |
| Mar 30, 2026 | 8.66 | 9.00 | 8.50 | 8.98 | 8.98 | 5.40% | 373,351 |
| Mar 27, 2026 | 8.80 | 8.80 | 8.44 | 8.52 | 8.52 | -0.93% | 255,402 |
| Mar 26, 2026 | 8.76 | 8.86 | 8.60 | 8.60 | 8.60 | -1.83% | 131,537 |
| Mar 25, 2026 | 8.36 | 9.26 | 8.16 | 8.76 | 8.76 | 6.83% | 213,130 |
| Mar 24, 2026 | 8.50 | 8.50 | 8.16 | 8.20 | 8.20 | -2.15% | 243,157 |
| Mar 23, 2026 | 8.34 | 8.76 | 8.00 | 8.38 | 8.38 | 0.48% | 404,764 |
| Mar 20, 2026 | 8.30 | 8.50 | 8.26 | 8.34 | 8.34 | 0.24% | 184,592 |
| Mar 19, 2026 | 8.62 | 8.62 | 8.32 | 8.32 | 8.32 | -4.37% | 383,557 |
| Mar 18, 2026 | 9.10 | 9.10 | 8.64 | 8.70 | 8.70 | -1.58% | 447,940 |
| Mar 17, 2026 | 8.92 | 8.96 | 8.60 | 8.84 | 8.84 | -0.90% | 419,256 |
| Mar 16, 2026 | 9.20 | 9.20 | 8.82 | 8.92 | 8.92 | 0.22% | 139,773 |
| Mar 13, 2026 | 9.02 | 9.06 | 8.88 | 8.90 | 8.90 | -1.77% | 502,636 |
| Mar 12, 2026 | 9.30 | 9.30 | 9.00 | 9.06 | 9.06 | -1.95% | 156,637 |
| Mar 11, 2026 | 9.46 | 9.46 | 9.20 | 9.24 | 9.24 | -1.91% | 302,312 |
| Mar 10, 2026 | 9.28 | 9.54 | 9.28 | 9.42 | 9.42 | 1.73% | 111,606 |
| Mar 9, 2026 | 9.30 | 9.42 | 9.12 | 9.26 | 9.26 | -2.73% | 198,798 |
| Mar 6, 2026 | 9.48 | 9.66 | 9.48 | 9.52 | 9.52 | 0.42% | 183,413 |
| Mar 5, 2026 | 9.56 | 9.64 | 9.38 | 9.48 | 9.48 | -0.63% | 233,530 |
| Mar 4, 2026 | 9.36 | 9.64 | 9.32 | 9.54 | 9.54 | 2.58% | 138,293 |
| Mar 3, 2026 | 9.42 | 9.50 | 9.22 | 9.30 | 9.30 | -1.06% | 409,407 |
| Mar 2, 2026 | 9.56 | 9.60 | 9.32 | 9.40 | 9.40 | -3.69% | 454,694 |
| Feb 27, 2026 | 9.76 | 9.96 | 9.66 | 9.76 | 9.76 | 0.41% | 382,259 |
| Feb 26, 2026 | 9.50 | 9.94 | 9.42 | 9.72 | 9.72 | 3.85% | 631,023 |
| Feb 25, 2026 | 9.56 | 9.70 | 9.32 | 9.36 | 9.36 | -1.89% | 263,769 |
| Feb 24, 2026 | 9.22 | 9.80 | 9.02 | 9.54 | 9.54 | 4.38% | 961,910 |
| Feb 23, 2026 | 10.05 | 10.15 | 9.14 | 9.14 | 9.14 | -8.60% | 1,893,526 |
| Feb 20, 2026 | 9.30 | 10.50 | 8.82 | 10.00 | 10.00 | 0.40% | 3,996,616 |