PION Group AB (publ) (STO:PION.B)
Sweden · Delayed Price · Currency is SEK 4.850
-0.110 (-2.22%)
At close: Mar 27, 2026
PION Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.75 | 4.86 | 4.75 | 4.85 | 4.85 | -2.22% | 9,448 |
| Mar 26, 2026 | 5.04 | 5.20 | 4.96 | 4.96 | 4.96 | -1.59% | 7,298 |
| Mar 25, 2026 | 5.06 | 5.06 | 4.75 | 5.04 | 5.04 | 1.20% | 5,486 |
| Mar 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.75% | 10,944 |
| Mar 23, 2026 | 4.91 | 4.92 | 4.62 | 4.80 | 4.80 | -2.44% | 40,171 |
| Mar 20, 2026 | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | -1.60% | 980 |
| Mar 19, 2026 | 4.90 | 5.12 | 4.90 | 5.00 | 5.00 | 2.04% | 3,413 |
| Mar 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 893 |
| Mar 17, 2026 | 4.92 | 4.92 | 4.86 | 4.90 | 4.90 | -0.41% | 1,056 |
| Mar 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 2 |
| Mar 13, 2026 | 4.90 | 4.92 | 4.80 | 4.92 | 4.92 | 1.65% | 15,965 |
| Mar 12, 2026 | 4.83 | 5.00 | 4.83 | 4.84 | 4.84 | -1.83% | 5,862 |
| Mar 11, 2026 | 4.88 | 5.02 | 4.88 | 4.93 | 4.93 | -4.46% | 17,680 |
| Mar 10, 2026 | 4.99 | 5.16 | 4.83 | 5.16 | 5.16 | 5.09% | 28,677 |
| Mar 9, 2026 | 4.67 | 5.08 | 4.67 | 4.91 | 4.91 | -3.35% | 23,102 |
| Mar 6, 2026 | 5.00 | 5.10 | 4.68 | 5.08 | 5.08 | 1.60% | 24,190 |
| Mar 5, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 2.25% | 10,225 |
| Mar 4, 2026 | 4.65 | 5.00 | 4.65 | 4.89 | 4.89 | 3.38% | 12,018 |
| Mar 3, 2026 | 4.76 | 5.16 | 4.65 | 4.73 | 4.73 | -5.21% | 39,836 |
| 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 |