PION Group AB (publ) (STO:PION.B)
Sweden · Delayed Price · Currency is SEK 6.20
-0.16 (-2.52%)
Sep 2, 2026, 5:29 PM CET
PION Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6.36 | 6.36 | 6.28 | 6.36 | - | - | 23,235 |
| Aug 31, 2026 | 6.34 | 6.36 | 6.20 | 6.36 | 6.36 | - | 7,127 |
| Aug 28, 2026 | 6.40 | 6.50 | 6.36 | 6.36 | 6.36 | 0.32% | 1,248 |
| Aug 27, 2026 | 6.34 | 6.50 | 6.32 | 6.34 | 6.34 | -1.55% | 14,051 |
| Aug 26, 2026 | 6.48 | 6.48 | 6.34 | 6.44 | 6.44 | -0.62% | 1,028 |
| Aug 25, 2026 | 6.50 | 6.50 | 6.34 | 6.48 | 6.48 | 1.25% | 4,663 |
| Aug 24, 2026 | 6.56 | 6.56 | 6.40 | 6.40 | 6.40 | -0.31% | 1,095 |
| Aug 21, 2026 | 6.40 | 6.50 | 6.36 | 6.42 | 6.42 | -0.31% | 49,193 |
| Aug 20, 2026 | 6.62 | 6.70 | 6.44 | 6.44 | 6.44 | -2.72% | 7,313 |
| Aug 19, 2026 | 6.40 | 6.88 | 6.32 | 6.62 | 6.62 | 13.75% | 76,406 |
| Aug 18, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.35% | 44 |
| Aug 17, 2026 | 5.88 | 6.14 | 5.88 | 5.96 | 5.96 | 1.36% | 4,919 |
| Aug 14, 2026 | 5.88 | 5.88 | 5.86 | 5.88 | 5.88 | -1.67% | 1,489 |
| Aug 13, 2026 | 5.86 | 5.98 | 5.86 | 5.98 | 5.98 | 0.34% | 10,518 |
| Aug 12, 2026 | 5.96 | 6.00 | 5.96 | 5.96 | 5.96 | - | 5,659 |
| Aug 11, 2026 | 5.88 | 5.96 | 5.88 | 5.96 | 5.96 | 1.02% | 6,277 |
| Aug 10, 2026 | 5.90 | 6.06 | 5.90 | 5.90 | 5.90 | - | 11,650 |
| Aug 7, 2026 | 6.06 | 6.06 | 5.90 | 5.90 | 5.90 | -3.28% | 20,242 |
| Aug 6, 2026 | 6.20 | 6.20 | 5.80 | 6.10 | 6.10 | -0.97% | 35,916 |
| Aug 5, 2026 | 5.72 | 6.30 | 5.72 | 6.16 | 6.16 | 6.21% | 16,739 |
| Aug 4, 2026 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | -2.68% | 17,402 |
| Aug 3, 2026 | 6.00 | 6.00 | 5.70 | 5.96 | 5.96 | -2.30% | 11,546 |
| Jul 31, 2026 | 5.90 | 6.10 | 5.66 | 6.10 | 6.10 | 3.39% | 11,379 |
| Jul 30, 2026 | 5.52 | 5.90 | 5.52 | 5.90 | 5.90 | 1.37% | 17,901 |
| Jul 29, 2026 | 5.90 | 5.90 | 5.48 | 5.82 | 5.82 | 2.11% | 3,589 |
| Jul 28, 2026 | 5.64 | 5.90 | 5.64 | 5.70 | 5.70 | -1.04% | 476 |
| Jul 27, 2026 | 5.78 | 5.90 | 5.60 | 5.76 | 5.76 | -0.35% | 6,251 |
| Jul 24, 2026 | 5.82 | 5.82 | 5.38 | 5.78 | 5.78 | 1.05% | 4,494 |
| Jul 23, 2026 | 5.34 | 5.88 | 5.34 | 5.72 | 5.72 | 7.12% | 2,193 |
| Jul 22, 2026 | 5.34 | 5.34 | 5.32 | 5.34 | 5.34 | - | 595 |
| Jul 21, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -4.98% | 173 |
| 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 |