Pierce Group AB PIERCE
OMXSTO · Sweden · Retail Trade
SEK 8.81-0.05 (-0.56%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 8.93 | -0.67% | SEK 8.99 | SEK 9.00 | SEK 8.75 | 97.51K |
| 2026-09-29 | SEK 8.99 | 0.00% | SEK 8.99 | SEK 8.99 | SEK 8.73 | 190.06K |
| 2026-09-28 | SEK 8.99 | +2.74% | SEK 8.75 | SEK 8.99 | SEK 8.64 | 74.70K |
| 2026-09-25 | SEK 8.75 | +0.69% | SEK 8.73 | SEK 8.75 | SEK 8.61 | 197.32K |
| 2026-09-24 | SEK 8.69 | -0.57% | SEK 8.65 | SEK 8.82 | SEK 8.65 | 112.84K |
| 2026-09-23 | SEK 8.74 | +0.92% | SEK 8.61 | SEK 8.78 | SEK 8.61 | 110.01K |
| 2026-09-22 | SEK 8.66 | -1.59% | SEK 8.80 | SEK 8.80 | SEK 8.64 | 104.69K |
| 2026-09-21 | SEK 8.80 | +1.73% | SEK 8.67 | SEK 8.83 | SEK 8.60 | 54.03K |
| 2026-09-18 | SEK 8.65 | -1.48% | SEK 8.76 | SEK 8.80 | SEK 8.65 | 152.33K |
| 2026-09-17 | SEK 8.78 | -1.79% | SEK 8.84 | SEK 8.93 | SEK 8.77 | 77.30K |
| 2026-09-16 | SEK 8.94 | +3.11% | SEK 8.75 | SEK 8.94 | SEK 8.75 | 70.04K |
| 2026-09-15 | SEK 8.67 | +0.23% | SEK 8.70 | SEK 8.80 | SEK 8.55 | 158.08K |
| 2026-09-14 | SEK 8.65 | -1.70% | SEK 8.97 | SEK 8.97 | SEK 8.64 | 62.11K |
| 2026-09-11 | SEK 8.80 | +1.97% | SEK 8.69 | SEK 8.97 | SEK 8.60 | 198.64K |
| 2026-09-10 | SEK 8.63 | -1.15% | SEK 8.83 | SEK 8.83 | SEK 8.61 | 104.44K |
| 2026-09-09 | SEK 8.73 | -1.36% | SEK 8.90 | SEK 9.06 | SEK 8.66 | 119.79K |
| 2026-09-08 | SEK 8.85 | -1.01% | SEK 8.90 | SEK 8.97 | SEK 8.73 | 192.55K |
| 2026-09-07 | SEK 8.94 | -1.11% | SEK 9.04 | SEK 9.10 | SEK 8.89 | 107.47K |
| 2026-09-04 | SEK 9.04 | -0.77% | SEK 9.11 | SEK 9.22 | SEK 8.99 | 39.21K |
| 2026-09-03 | SEK 9.11 | +0.22% | SEK 9.09 | SEK 9.20 | SEK 9.03 | 167.61K |
| 2026-09-02 | SEK 9.09 | -1.94% | SEK 9.19 | SEK 9.27 | SEK 8.88 | 375.39K |
| 2026-09-01 | SEK 9.27 | -0.96% | SEK 9.20 | SEK 9.33 | SEK 9.15 | 291.64K |
| 2026-08-31 | SEK 9.36 | +5.41% | SEK 8.87 | SEK 9.36 | SEK 8.87 | 855.18K |
| 2026-08-28 | SEK 8.88 | +1.49% | SEK 8.74 | SEK 8.88 | SEK 8.50 | 402.17K |
| 2026-08-27 | SEK 8.75 | +2.22% | SEK 8.54 | SEK 8.85 | SEK 8.30 | 2.14M |
| 2026-08-26 | SEK 8.56 | -1.15% | SEK 8.65 | SEK 8.67 | SEK 8.46 | 465.50K |
| 2026-08-25 | SEK 8.66 | -3.13% | SEK 8.94 | SEK 8.94 | SEK 8.60 | 416.59K |
| 2026-08-24 | SEK 8.94 | -2.40% | SEK 9.11 | SEK 9.11 | SEK 8.85 | 564.60K |
| 2026-08-21 | SEK 9.16 | -10.72% | SEK 9.50 | SEK 9.51 | SEK 8.80 | 2.10M |
| 2026-08-20 | SEK 10.26 | +0.20% | SEK 10.18 | SEK 10.46 | SEK 10.06 | 257.94K |
| 2026-08-19 | SEK 10.24 | +2.40% | SEK 10.00 | SEK 10.36 | SEK 10.00 | 113.54K |
| 2026-08-18 | SEK 10.00 | -0.99% | SEK 10.00 | SEK 10.16 | SEK 10.00 | 50.30K |
| 2026-08-17 | SEK 10.10 | +1.92% | SEK 9.92 | SEK 10.16 | SEK 9.91 | 52.19K |
| 2026-08-14 | SEK 9.91 | 0.00% | SEK 10.00 | SEK 10.16 | SEK 9.91 | 62.87K |
| 2026-08-13 | SEK 9.91 | -0.10% | SEK 9.94 | SEK 10.10 | SEK 9.87 | 89.45K |
| 2026-08-12 | SEK 9.92 | -3.12% | SEK 10.26 | SEK 10.28 | SEK 9.92 | 134.10K |
| 2026-08-11 | SEK 10.24 | -0.19% | SEK 10.10 | SEK 10.28 | SEK 10.00 | 108.79K |
| 2026-08-10 | SEK 10.26 | +0.79% | SEK 10.14 | SEK 10.26 | SEK 10.06 | 94.86K |
| 2026-08-07 | SEK 10.18 | +0.59% | SEK 10.12 | SEK 10.40 | SEK 10.12 | 82.03K |
| 2026-08-06 | SEK 10.12 | +1.30% | SEK 10.22 | SEK 10.26 | SEK 10.00 | 60.67K |
| 2026-08-05 | SEK 9.99 | -1.87% | SEK 10.00 | SEK 10.24 | SEK 9.99 | 36.20K |
| 2026-08-04 | SEK 10.18 | +3.04% | SEK 9.84 | SEK 10.30 | SEK 9.84 | 216.41K |
| 2026-08-03 | SEK 9.88 | +1.86% | SEK 9.70 | SEK 10.10 | SEK 9.70 | 172.14K |
| 2026-07-31 | SEK 9.70 | +0.41% | SEK 9.68 | SEK 9.89 | SEK 9.65 | 62.53K |
| 2026-07-30 | SEK 9.66 | -1.13% | SEK 9.81 | SEK 9.97 | SEK 9.66 | 57.32K |
| 2026-07-29 | SEK 9.77 | +0.41% | SEK 9.73 | SEK 10.04 | SEK 9.73 | 69.49K |
| 2026-07-28 | SEK 9.73 | +1.35% | SEK 9.70 | SEK 9.95 | SEK 9.60 | 92.10K |
| 2026-07-27 | SEK 9.60 | +0.63% | SEK 9.55 | SEK 9.69 | SEK 9.49 | 43.82K |
| 2026-07-24 | SEK 9.54 | -0.31% | SEK 9.62 | SEK 9.64 | SEK 9.50 | 16.66K |
| 2026-07-23 | SEK 9.57 | -1.03% | SEK 9.49 | SEK 9.67 | SEK 9.45 | 49.89K |
| 2026-07-22 | SEK 9.67 | -0.31% | SEK 9.50 | SEK 9.70 | SEK 9.47 | 63.71K |
| 2026-07-21 | SEK 9.70 | +2.32% | SEK 9.68 | SEK 9.70 | SEK 9.30 | 50.98K |
| 2026-07-20 | SEK 9.48 | -2.37% | SEK 9.81 | SEK 9.81 | SEK 9.40 | 43.06K |
| 2026-07-17 | SEK 9.71 | +5.54% | SEK 9.20 | SEK 9.82 | SEK 9.20 | 67.03K |
| 2026-07-16 | SEK 9.20 | -1.81% | SEK 9.32 | SEK 9.37 | SEK 9.16 | 275.04K |
| 2026-07-15 | SEK 9.37 | -3.50% | SEK 9.53 | SEK 9.70 | SEK 9.32 | 273.89K |
| 2026-07-14 | SEK 9.71 | -1.52% | SEK 9.70 | SEK 9.80 | SEK 9.57 | 122.19K |
| 2026-07-13 | SEK 9.86 | -0.40% | SEK 9.88 | SEK 9.89 | SEK 9.70 | 37.03K |
| 2026-07-10 | SEK 9.90 | -0.80% | SEK 9.87 | SEK 10.30 | SEK 9.79 | 144.70K |
| 2026-07-09 | SEK 9.98 | -0.80% | SEK 10.20 | SEK 10.20 | SEK 9.69 | 102.93K |
| 2026-07-08 | SEK 10.06 | +1.00% | SEK 9.96 | SEK 10.16 | SEK 9.70 | 108.44K |
| 2026-07-07 | SEK 9.96 | -1.78% | SEK 10.14 | SEK 10.22 | SEK 9.90 | 30.58K |
| 2026-07-06 | SEK 10.14 | 0.00% | SEK 10.26 | SEK 10.28 | SEK 9.94 | 59.50K |
| 2026-07-03 | SEK 10.14 | -2.31% | SEK 10.38 | SEK 10.70 | SEK 10.14 | 1.29M |
| 2026-07-02 | SEK 10.38 | +3.90% | SEK 9.99 | SEK 10.50 | SEK 9.86 | 77.56K |
| 2026-07-01 | SEK 9.99 | +1.22% | SEK 9.97 | SEK 10.36 | SEK 9.68 | 94.80K |
| 2026-06-30 | SEK 9.87 | +2.17% | SEK 9.68 | SEK 10.00 | SEK 9.63 | 149.36K |
| 2026-06-29 | SEK 9.66 | -0.41% | SEK 9.70 | SEK 9.87 | SEK 9.50 | 174.47K |
| 2026-06-26 | SEK 9.70 | +4.98% | SEK 9.20 | SEK 9.86 | SEK 9.11 | 202.33K |
| 2026-06-25 | SEK 9.24 | -0.65% | SEK 9.30 | SEK 9.47 | SEK 9.24 | 60.34K |
| 2026-06-24 | SEK 9.30 | +1.53% | SEK 9.16 | SEK 9.50 | SEK 9.06 | 156.73K |
| 2026-06-23 | SEK 9.16 | -4.58% | SEK 9.57 | SEK 9.62 | SEK 9.15 | 143.25K |
| 2026-06-22 | SEK 9.60 | -1.44% | SEK 9.58 | SEK 9.71 | SEK 9.32 | 194.65K |
| 2026-06-18 | SEK 9.74 | +5.64% | SEK 9.86 | SEK 9.96 | SEK 9.51 | 286.98K |
| 2026-06-17 | SEK 9.22 | +0.11% | SEK 9.31 | SEK 9.33 | SEK 9.11 | 89.42K |
| 2026-06-16 | SEK 9.21 | +0.55% | SEK 9.20 | SEK 9.29 | SEK 9.10 | 63.43K |
| 2026-06-15 | SEK 9.16 | -1.19% | SEK 9.34 | SEK 9.44 | SEK 9.16 | 186.65K |
| 2026-06-12 | SEK 9.27 | +1.42% | SEK 9.22 | SEK 9.32 | SEK 9.15 | 68.94K |
| 2026-06-11 | SEK 9.14 | -0.98% | SEK 9.12 | SEK 9.25 | SEK 9.08 | 84.10K |
| 2026-06-10 | SEK 9.23 | -0.22% | SEK 9.28 | SEK 9.35 | SEK 9.13 | 841.12K |
| 2026-06-09 | SEK 9.25 | +1.43% | SEK 9.12 | SEK 9.25 | SEK 9.12 | 357.52K |
| 2026-06-08 | SEK 9.12 | -1.51% | SEK 9.32 | SEK 9.37 | SEK 9.03 | 109.45K |
| 2026-06-05 | SEK 9.26 | +0.43% | SEK 9.23 | SEK 9.39 | SEK 9.18 | 121.10K |
| 2026-06-04 | SEK 9.22 | +1.10% | SEK 9.14 | SEK 9.33 | SEK 9.11 | 87.12K |
| 2026-06-03 | SEK 9.12 | -0.55% | SEK 9.24 | SEK 9.29 | SEK 8.99 | 96.83K |
| 2026-06-02 | SEK 9.17 | +3.62% | SEK 8.92 | SEK 9.39 | SEK 8.92 | 352.90K |
| 2026-06-01 | SEK 8.85 | -4.32% | SEK 9.24 | SEK 9.24 | SEK 8.83 | 487.96K |
| 2026-05-29 | SEK 9.25 | -1.80% | SEK 9.29 | SEK 9.32 | SEK 9.13 | 337.66K |
| 2026-05-28 | SEK 9.42 | +0.11% | SEK 9.52 | SEK 9.52 | SEK 9.20 | 141.41K |
| 2026-05-27 | SEK 9.41 | -0.74% | SEK 9.40 | SEK 9.55 | SEK 9.20 | 544.97K |