PION Group AB (publ) (STO:PION.B)
Sweden · Delayed Price · Currency is SEK 4.980
+0.250 (5.29%)
Mar 4, 2026, 12:45 PM CET
PION Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.76 | 5.16 | 4.76 | 5.16 | - | 3.41% | 82 |
| Mar 2, 2026 | 4.62 | 4.99 | 4.62 | 4.99 | 4.99 | 0.60% | 16,650 |
| Feb 27, 2026 | 5.16 | 5.16 | 4.80 | 4.96 | 4.96 | 0.20% | 10,878 |
| Feb 26, 2026 | 5.08 | 5.14 | 4.81 | 4.95 | 4.95 | 1.85% | 18,483 |
| Feb 25, 2026 | 5.12 | 5.46 | 4.86 | 4.86 | 4.86 | -7.25% | 64,043 |
| Feb 24, 2026 | 5.12 | 5.32 | 4.99 | 5.24 | 5.24 | 2.34% | 83,300 |
| Feb 23, 2026 | 5.06 | 5.20 | 5.06 | 5.12 | 5.12 | 0.39% | 12,738 |
| Feb 20, 2026 | 5.08 | 5.20 | 5.08 | 5.10 | 5.10 | 0.39% | 40,657 |
| Feb 19, 2026 | 5.30 | 5.30 | 5.04 | 5.08 | 5.08 | -0.78% | 37,685 |
| Feb 18, 2026 | 5.10 | 5.28 | 5.06 | 5.12 | 5.12 | -0.78% | 8,401 |
| Feb 17, 2026 | 5.24 | 5.30 | 5.10 | 5.16 | 5.16 | -2.64% | 3,470 |
| Feb 16, 2026 | 5.32 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 2,127 |
| Feb 13, 2026 | 5.48 | 5.48 | 5.36 | 5.40 | 5.40 | -1.82% | 1,095 |
| Feb 12, 2026 | 5.70 | 5.70 | 5.44 | 5.50 | 5.50 | -1.43% | 2,787 |
| Feb 11, 2026 | 5.56 | 5.84 | 5.34 | 5.58 | 5.58 | 1.82% | 27,209 |
| Feb 10, 2026 | 5.90 | 5.90 | 5.36 | 5.48 | 5.48 | 0.74% | 20,615 |
| Feb 9, 2026 | 5.56 | 5.58 | 5.44 | 5.44 | 5.44 | -2.16% | 18,488 |
| Feb 6, 2026 | 5.46 | 5.80 | 5.38 | 5.56 | 5.56 | 2.58% | 35,930 |
| Feb 5, 2026 | 5.80 | 5.96 | 5.42 | 5.42 | 5.42 | -6.55% | 103,622 |
| Feb 4, 2026 | 5.58 | 5.88 | 5.48 | 5.80 | 5.80 | 3.57% | 62,968 |
| Feb 3, 2026 | 5.58 | 5.60 | 5.54 | 5.60 | 5.60 | 0.72% | 5,201 |
| Feb 2, 2026 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | 1.83% | 11,241 |
| Jan 30, 2026 | 5.32 | 5.48 | 5.32 | 5.46 | 5.46 | -2.50% | 5,676 |
| Jan 29, 2026 | 5.46 | 5.60 | 5.30 | 5.60 | 5.60 | 2.56% | 26,501 |
| Jan 28, 2026 | 5.30 | 5.46 | 5.30 | 5.46 | 5.46 | 1.49% | 24,584 |
| Jan 27, 2026 | 5.18 | 5.44 | 5.18 | 5.38 | 5.38 | 2.28% | 11,479 |
| Jan 26, 2026 | 5.24 | 5.28 | 5.24 | 5.26 | 5.26 | 0.38% | 7,191 |
| Jan 23, 2026 | 5.28 | 5.28 | 5.18 | 5.24 | 5.24 | 1.16% | 4,386 |
| Jan 22, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 569 |
| Jan 21, 2026 | 5.14 | 5.26 | 5.02 | 5.18 | 5.18 | -2.26% | 21,178 |
| Jan 20, 2026 | 5.18 | 5.40 | 5.12 | 5.30 | 5.30 | -2.57% | 928 |
| Jan 19, 2026 | 5.22 | 5.44 | 5.10 | 5.44 | 5.44 | 3.03% | 23,593 |
| Jan 16, 2026 | 5.28 | 5.28 | 5.20 | 5.28 | 5.28 | - | 3,028 |
| Jan 15, 2026 | 5.32 | 5.44 | 5.28 | 5.28 | 5.28 | -1.49% | 6,263 |
| Jan 14, 2026 | 5.62 | 5.62 | 5.36 | 5.36 | 5.36 | -1.83% | 22,227 |
| Jan 13, 2026 | 5.60 | 5.60 | 5.46 | 5.46 | 5.46 | -2.50% | 3,264 |
| Jan 12, 2026 | 5.72 | 5.72 | 5.60 | 5.60 | 5.60 | -3.45% | 26,368 |
| Jan 9, 2026 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | - | 6,536 |
| Jan 8, 2026 | 5.70 | 5.80 | 5.44 | 5.80 | 5.80 | 2.11% | 41,001 |
| Jan 7, 2026 | 5.28 | 5.68 | 5.26 | 5.68 | 5.68 | 7.98% | 30,243 |
| Jan 5, 2026 | 5.28 | 5.40 | 5.26 | 5.26 | 5.26 | 1.15% | 6,003 |
| Jan 2, 2026 | 5.20 | 5.38 | 5.20 | 5.20 | 5.20 | 0.39% | 16,252 |
| Dec 30, 2025 | 5.28 | 5.28 | 5.14 | 5.18 | 5.18 | -0.38% | 22,767 |
| Dec 29, 2025 | 5.12 | 5.30 | 5.12 | 5.20 | 5.20 | -0.38% | 22,508 |
| Dec 23, 2025 | 5.28 | 5.32 | 5.08 | 5.22 | 5.22 | -1.51% | 57,513 |
| Dec 22, 2025 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | - | 241,286 |
| Dec 19, 2025 | 5.32 | 5.44 | 5.24 | 5.30 | 5.30 | -0.38% | 72,396 |
| Dec 18, 2025 | 5.66 | 5.66 | 5.26 | 5.32 | 5.32 | -2.21% | 15,892 |
| Dec 17, 2025 | 5.40 | 5.52 | 5.40 | 5.44 | 5.44 | -3.89% | 2,363 |
| Dec 16, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 64 |