PION Group AB (publ) (STO:PION.B)
Sweden · Delayed Price · Currency is SEK 5.34
-0.28 (-4.98%)
Jul 21, 2026, 3:54 PM CET
PION Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 10,867 |
| Jul 17, 2026 | 5.80 | 5.90 | 5.62 | 5.62 | 5.62 | 0.36% | 2,896 |
| Jul 16, 2026 | 5.32 | 5.60 | 5.32 | 5.60 | 5.60 | -0.36% | 9,538 |
| Jul 15, 2026 | 5.74 | 5.80 | 5.38 | 5.62 | 5.62 | 4.46% | 1,007 |
| Jul 14, 2026 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -0.37% | 5,134 |
| Jul 13, 2026 | 5.28 | 5.40 | 5.28 | 5.40 | 5.40 | -0.37% | 1,521 |
| Jul 10, 2026 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 0.37% | 2,764 |
| Jul 9, 2026 | 5.74 | 5.74 | 5.40 | 5.40 | 5.40 | -1.82% | 11,221 |
| Jul 8, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.10% | 11,296 |
| Jul 7, 2026 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | -1.09% | 1,174 |
| Jul 6, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.73% | 9,466 |
| Jul 3, 2026 | 5.26 | 5.46 | 5.12 | 5.46 | 5.46 | 1.87% | 3,713 |
| Jul 2, 2026 | 5.48 | 5.48 | 5.10 | 5.36 | 5.36 | 0.75% | 9,899 |
| Jul 1, 2026 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | - | 34,224 |
| Jun 30, 2026 | 5.38 | 5.38 | 5.12 | 5.32 | 5.32 | -1.12% | 3,046 |
| Jun 29, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 0.37% | 7,012 |
| Jun 26, 2026 | 5.10 | 5.36 | 5.10 | 5.36 | 5.36 | 0.75% | 3,398 |
| Jun 25, 2026 | 5.50 | 5.50 | 4.95 | 5.32 | 5.32 | -1.12% | 5,032 |
| Jun 24, 2026 | 5.14 | 5.38 | 4.99 | 5.38 | 5.38 | 3.46% | 15,777 |
| Jun 23, 2026 | 5.16 | 5.20 | 5.04 | 5.20 | 5.20 | -0.76% | 7,519 |
| Jun 22, 2026 | 5.10 | 5.24 | 5.00 | 5.24 | 5.24 | -0.38% | 25,298 |
| Jun 18, 2026 | 5.20 | 5.26 | 5.14 | 5.26 | 5.26 | 0.77% | 5,596 |
| Jun 17, 2026 | 5.34 | 5.34 | 5.22 | 5.22 | 5.22 | -2.25% | 10,786 |
| Jun 16, 2026 | 5.24 | 5.48 | 5.18 | 5.34 | 5.34 | 1.91% | 3,468 |
| Jun 15, 2026 | 5.50 | 5.50 | 5.24 | 5.24 | 5.24 | -2.96% | 3,833 |
| Jun 12, 2026 | 5.38 | 5.82 | 5.38 | 5.40 | 5.40 | -2.88% | 1,971 |
| Jun 11, 2026 | 5.52 | 5.60 | 5.52 | 5.56 | 5.56 | -3.81% | 1,627 |
| Jun 10, 2026 | 5.50 | 5.78 | 5.40 | 5.78 | 5.78 | 3.96% | 3,640 |
| Jun 9, 2026 | 5.56 | 5.58 | 5.56 | 5.56 | 5.56 | -0.71% | 1,655 |
| Jun 8, 2026 | 5.60 | 5.60 | 5.26 | 5.60 | 5.60 | - | 1,587 |
| Jun 5, 2026 | 5.44 | 5.60 | 5.24 | 5.60 | 5.60 | 2.94% | 13,019 |
| Jun 4, 2026 | 5.30 | 5.50 | 5.24 | 5.44 | 5.44 | 3.03% | 21,069 |
| Jun 3, 2026 | 5.50 | 5.58 | 5.28 | 5.28 | 5.28 | -4.00% | 17,655 |
| Jun 2, 2026 | 5.68 | 5.70 | 5.36 | 5.50 | 5.50 | -2.14% | 22,358 |
| Jun 1, 2026 | 5.52 | 5.76 | 5.38 | 5.62 | 5.62 | -2.77% | 12,021 |
| May 29, 2026 | 5.40 | 5.80 | 5.40 | 5.78 | 5.78 | 1.40% | 17,992 |
| May 28, 2026 | 5.50 | 5.86 | 5.30 | 5.70 | 5.70 | 3.26% | 16,875 |
| 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 |