PION Group AB (publ) (STO:PION.B)
Sweden · Delayed Price · Currency is SEK 5.70
+0.18 (3.26%)
May 28, 2026, 4:23 PM CET
PION Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.88 | 5.88 | 5.52 | 5.52 | 5.52 | 1.85% | 739 |
| May 26, 2026 | 5.80 | 5.80 | 5.36 | 5.42 | 5.42 | -4.91% | 730 |
| May 25, 2026 | 5.66 | 5.80 | 5.60 | 5.70 | 5.70 | -2.40% | 4,747 |
| May 22, 2026 | 5.50 | 5.84 | 5.44 | 5.84 | 5.84 | 4.66% | 2,764 |
| May 21, 2026 | 5.50 | 5.70 | 5.28 | 5.58 | 5.58 | 1.09% | 17,260 |
| May 20, 2026 | 5.22 | 5.54 | 5.14 | 5.52 | 5.52 | 5.75% | 3,897 |
| May 19, 2026 | 5.16 | 5.58 | 5.16 | 5.22 | 5.22 | -2.25% | 4,234 |
| May 18, 2026 | 5.40 | 5.54 | 5.08 | 5.34 | 5.34 | -4.64% | 18,425 |
| May 15, 2026 | 5.50 | 5.60 | 5.08 | 5.60 | 5.60 | 1.82% | 19,126 |
| May 13, 2026 | 5.54 | 5.68 | 5.20 | 5.50 | 5.50 | -0.36% | 3,495 |
| May 12, 2026 | 5.32 | 5.54 | 5.32 | 5.52 | 5.52 | -0.72% | 10,150 |
| May 11, 2026 | 5.20 | 5.56 | 5.12 | 5.56 | 5.56 | 3.35% | 35,599 |
| May 8, 2026 | 5.56 | 5.56 | 5.12 | 5.38 | 5.38 | -3.58% | 15,847 |
| May 7, 2026 | 5.40 | 5.58 | 5.16 | 5.58 | 5.58 | 4.10% | 65,930 |
| May 6, 2026 | 4.85 | 5.92 | 4.79 | 5.36 | 5.36 | 13.32% | 133,266 |
| May 5, 2026 | 4.97 | 4.97 | 4.63 | 4.73 | 4.73 | -4.83% | 29,129 |
| May 4, 2026 | 4.79 | 5.10 | 4.79 | 4.97 | 4.97 | -2.93% | 34,754 |
| Apr 30, 2026 | 5.20 | 5.20 | 4.79 | 5.12 | 5.12 | 3.85% | 379 |
| Apr 29, 2026 | 4.80 | 4.93 | 4.80 | 4.93 | 4.93 | 0.61% | 20,890 |
| Apr 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | 2,500 |
| Apr 27, 2026 | 5.02 | 5.20 | 5.02 | 5.10 | 5.10 | 2.00% | 22,540 |
| Apr 24, 2026 | 4.80 | 5.00 | 4.74 | 5.00 | 5.00 | 2.04% | 4,384 |
| Apr 23, 2026 | 4.90 | 5.06 | 4.81 | 4.90 | 4.90 | -0.41% | 2,766 |
| Apr 22, 2026 | 4.60 | 4.92 | 4.60 | 4.92 | 4.92 | -2.38% | 63,096 |
| Apr 21, 2026 | 5.04 | 5.12 | 5.04 | 5.04 | 5.04 | -2.70% | 2,867 |
| Apr 20, 2026 | 4.85 | 5.18 | 4.85 | 5.18 | 5.18 | 1.57% | 29,209 |
| Apr 17, 2026 | 5.18 | 5.18 | 5.00 | 5.10 | 5.10 | -1.16% | 1,458 |
| Apr 16, 2026 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | 1.18% | 2,000 |
| Apr 15, 2026 | 5.14 | 5.14 | 5.00 | 5.10 | 5.10 | -0.78% | 5,529 |
| Apr 14, 2026 | 4.82 | 5.18 | 4.82 | 5.14 | 5.14 | 0.78% | 4,456 |
| Apr 13, 2026 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | - | 291 |
| Apr 10, 2026 | 5.16 | 5.18 | 4.90 | 5.10 | 5.10 | 6.47% | 5,169 |
| Apr 9, 2026 | 5.14 | 5.14 | 4.79 | 4.79 | 4.79 | -5.71% | 911 |
| Apr 8, 2026 | 4.99 | 5.14 | 4.80 | 5.08 | 5.08 | 1.80% | 7,542 |
| Apr 7, 2026 | 5.00 | 5.00 | 4.80 | 4.99 | 4.99 | -0.20% | 1,720 |
| Apr 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 8 |
| Apr 1, 2026 | 4.90 | 5.14 | 4.90 | 4.99 | 4.99 | 0.81% | 1,614 |
| Mar 31, 2026 | 4.90 | 4.95 | 4.75 | 4.95 | 4.95 | 2.06% | 5,268 |
| Mar 30, 2026 | 4.74 | 4.85 | 4.74 | 4.85 | 4.85 | - | 2,040 |
| 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 |