PION Group AB Class B PION_B
OMXSTO · Sweden · Commercial Services
SEK 6.98+0.06 (+0.87%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 6.94 | +0.29% | SEK 6.96 | SEK 6.98 | SEK 6.72 | 274 |
| 2026-10-01 | SEK 6.92 | 0.00% | SEK 6.92 | SEK 6.92 | SEK 6.74 | 4.83K |
| 2026-09-30 | SEK 6.92 | +0.58% | SEK 6.76 | SEK 6.94 | SEK 6.58 | 13.75K |
| 2026-09-29 | SEK 6.88 | +1.18% | SEK 6.82 | SEK 6.98 | SEK 6.76 | 9.94K |
| 2026-09-28 | SEK 6.80 | +0.59% | SEK 6.74 | SEK 6.80 | SEK 6.62 | 7.46K |
| 2026-09-25 | SEK 6.76 | +2.74% | SEK 6.58 | SEK 6.78 | SEK 6.58 | 13.95K |
| 2026-09-24 | SEK 6.58 | -2.95% | SEK 6.76 | SEK 6.76 | SEK 6.40 | 32.08K |
| 2026-09-23 | SEK 6.78 | +6.27% | SEK 6.28 | SEK 6.78 | SEK 6.26 | 14.48K |
| 2026-09-22 | SEK 6.38 | -0.93% | SEK 6.24 | SEK 6.38 | SEK 6.22 | 3.40K |
| 2026-09-21 | SEK 6.44 | -0.62% | SEK 6.38 | SEK 6.66 | SEK 6.20 | 58.48K |
| 2026-09-18 | SEK 6.48 | +0.62% | SEK 6.44 | SEK 6.48 | SEK 6.14 | 4.36K |
| 2026-09-17 | SEK 6.44 | -1.53% | SEK 6.30 | SEK 6.60 | SEK 6.28 | 13.77K |
| 2026-09-16 | SEK 6.54 | -2.68% | SEK 6.44 | SEK 6.68 | SEK 6.26 | 3.72K |
| 2026-09-15 | SEK 6.72 | +3.38% | SEK 6.56 | SEK 6.72 | SEK 6.44 | 724 |
| 2026-09-14 | SEK 6.50 | 0.00% | SEK 6.50 | SEK 6.50 | SEK 6.06 | 3.08K |
| 2026-09-11 | SEK 6.50 | +0.93% | SEK 6.50 | SEK 6.60 | SEK 6.50 | 2.54K |
| 2026-09-10 | SEK 6.44 | -2.42% | SEK 6.60 | SEK 6.60 | SEK 6.44 | 994 |
| 2026-09-09 | SEK 6.60 | +4.43% | SEK 6.28 | SEK 6.60 | SEK 6.28 | 26.11K |
| 2026-09-08 | SEK 6.32 | +0.64% | SEK 6.22 | SEK 6.38 | SEK 6.04 | 17.20K |
| 2026-09-07 | SEK 6.28 | -0.32% | SEK 6.26 | SEK 6.30 | SEK 6.22 | 5.67K |
| 2026-09-04 | SEK 6.30 | +1.29% | SEK 6.22 | SEK 6.30 | SEK 6.22 | 5.00K |
| 2026-09-03 | SEK 6.22 | +0.32% | SEK 6.16 | SEK 6.34 | SEK 6.14 | 6.16K |
| 2026-09-02 | SEK 6.20 | -2.52% | SEK 6.30 | SEK 6.30 | SEK 6.16 | 15.52K |
| 2026-09-01 | SEK 6.36 | 0.00% | SEK 6.36 | SEK 6.36 | SEK 6.28 | 23.24K |
| 2026-08-31 | SEK 6.36 | 0.00% | SEK 6.34 | SEK 6.36 | SEK 6.20 | 7.13K |
| 2026-08-28 | SEK 6.36 | +0.32% | SEK 6.40 | SEK 6.50 | SEK 6.36 | 1.25K |
| 2026-08-27 | SEK 6.34 | -1.55% | SEK 6.34 | SEK 6.50 | SEK 6.32 | 14.05K |
| 2026-08-26 | SEK 6.44 | -0.62% | SEK 6.48 | SEK 6.48 | SEK 6.34 | 1.03K |
| 2026-08-25 | SEK 6.48 | +1.25% | SEK 6.50 | SEK 6.50 | SEK 6.34 | 4.66K |
| 2026-08-24 | SEK 6.40 | -0.31% | SEK 6.56 | SEK 6.56 | SEK 6.40 | 1.10K |
| 2026-08-21 | SEK 6.42 | -0.31% | SEK 6.40 | SEK 6.50 | SEK 6.36 | 49.19K |
| 2026-08-20 | SEK 6.44 | -2.72% | SEK 6.62 | SEK 6.70 | SEK 6.44 | 7.31K |
| 2026-08-19 | SEK 6.62 | +13.75% | SEK 6.40 | SEK 6.88 | SEK 6.32 | 76.41K |
| 2026-08-18 | SEK 5.82 | -2.35% | SEK 5.82 | SEK 5.82 | SEK 5.82 | 44 |
| 2026-08-17 | SEK 5.96 | +1.36% | SEK 5.88 | SEK 6.14 | SEK 5.88 | 4.92K |
| 2026-08-14 | SEK 5.88 | -1.67% | SEK 5.88 | SEK 5.88 | SEK 5.86 | 1.49K |
| 2026-08-13 | SEK 5.98 | +0.34% | SEK 5.86 | SEK 5.98 | SEK 5.86 | 10.52K |
| 2026-08-12 | SEK 5.96 | 0.00% | SEK 5.96 | SEK 6.00 | SEK 5.96 | 5.66K |
| 2026-08-11 | SEK 5.96 | +1.02% | SEK 5.88 | SEK 5.96 | SEK 5.88 | 6.28K |
| 2026-08-10 | SEK 5.90 | 0.00% | SEK 5.90 | SEK 6.06 | SEK 5.90 | 11.65K |
| 2026-08-07 | SEK 5.90 | -3.28% | SEK 6.06 | SEK 6.06 | SEK 5.90 | 20.24K |
| 2026-08-06 | SEK 6.10 | -0.97% | SEK 6.20 | SEK 6.20 | SEK 5.80 | 35.92K |
| 2026-08-05 | SEK 6.16 | +6.21% | SEK 5.72 | SEK 6.30 | SEK 5.72 | 16.74K |
| 2026-08-04 | SEK 5.80 | -2.68% | SEK 5.80 | SEK 6.00 | SEK 5.70 | 17.40K |
| 2026-08-03 | SEK 5.96 | -2.30% | SEK 6.00 | SEK 6.00 | SEK 5.70 | 11.55K |
| 2026-07-31 | SEK 6.10 | +3.39% | SEK 5.90 | SEK 6.10 | SEK 5.66 | 11.38K |
| 2026-07-30 | SEK 5.90 | +1.37% | SEK 5.52 | SEK 5.90 | SEK 5.52 | 17.90K |
| 2026-07-29 | SEK 5.82 | +2.11% | SEK 5.90 | SEK 5.90 | SEK 5.48 | 3.59K |
| 2026-07-28 | SEK 5.70 | -1.04% | SEK 5.64 | SEK 5.90 | SEK 5.64 | 476 |
| 2026-07-27 | SEK 5.76 | -0.35% | SEK 5.78 | SEK 5.90 | SEK 5.60 | 6.25K |
| 2026-07-24 | SEK 5.78 | +1.05% | SEK 5.82 | SEK 5.82 | SEK 5.38 | 4.49K |
| 2026-07-23 | SEK 5.72 | +7.12% | SEK 5.34 | SEK 5.88 | SEK 5.34 | 2.19K |
| 2026-07-22 | SEK 5.34 | 0.00% | SEK 5.34 | SEK 5.34 | SEK 5.32 | 595 |
| 2026-07-21 | SEK 5.34 | -4.98% | SEK 5.34 | SEK 5.34 | SEK 5.34 | 173 |
| 2026-07-20 | SEK 5.62 | 0.00% | SEK 5.62 | SEK 5.62 | SEK 5.62 | 10.87K |
| 2026-07-17 | SEK 5.62 | +0.36% | SEK 5.80 | SEK 5.90 | SEK 5.62 | 2.90K |
| 2026-07-16 | SEK 5.60 | -0.36% | SEK 5.32 | SEK 5.60 | SEK 5.32 | 9.54K |
| 2026-07-15 | SEK 5.62 | +4.46% | SEK 5.74 | SEK 5.80 | SEK 5.38 | 1.01K |
| 2026-07-14 | SEK 5.38 | -0.37% | SEK 5.40 | SEK 5.40 | SEK 5.38 | 5.13K |
| 2026-07-13 | SEK 5.40 | -0.37% | SEK 5.28 | SEK 5.40 | SEK 5.28 | 1.52K |
| 2026-07-10 | SEK 5.42 | +0.37% | SEK 5.40 | SEK 5.42 | SEK 5.40 | 2.76K |
| 2026-07-09 | SEK 5.40 | -1.82% | SEK 5.74 | SEK 5.74 | SEK 5.40 | 11.22K |
| 2026-07-08 | SEK 5.50 | +1.10% | SEK 5.40 | SEK 5.50 | SEK 5.40 | 11.30K |
| 2026-07-07 | SEK 5.44 | -1.09% | SEK 5.40 | SEK 5.44 | SEK 5.40 | 1.17K |
| 2026-07-06 | SEK 5.50 | +0.73% | SEK 5.40 | SEK 5.50 | SEK 5.40 | 9.47K |
| 2026-07-03 | SEK 5.46 | +1.87% | SEK 5.26 | SEK 5.46 | SEK 5.12 | 3.71K |
| 2026-07-02 | SEK 5.36 | +0.75% | SEK 5.48 | SEK 5.48 | SEK 5.10 | 9.90K |
| 2026-07-01 | SEK 5.32 | 0.00% | SEK 5.30 | SEK 5.32 | SEK 5.30 | 34.22K |
| 2026-06-30 | SEK 5.32 | -1.12% | SEK 5.38 | SEK 5.38 | SEK 5.12 | 3.05K |
| 2026-06-29 | SEK 5.38 | +0.37% | SEK 5.30 | SEK 5.38 | SEK 5.30 | 7.01K |
| 2026-06-26 | SEK 5.36 | +0.75% | SEK 5.10 | SEK 5.36 | SEK 5.10 | 3.40K |
| 2026-06-25 | SEK 5.32 | -1.12% | SEK 5.50 | SEK 5.50 | SEK 4.95 | 5.03K |
| 2026-06-24 | SEK 5.38 | +3.46% | SEK 5.14 | SEK 5.38 | SEK 4.99 | 15.78K |
| 2026-06-23 | SEK 5.20 | -0.76% | SEK 5.16 | SEK 5.20 | SEK 5.04 | 7.52K |
| 2026-06-22 | SEK 5.24 | -0.38% | SEK 5.10 | SEK 5.24 | SEK 5.00 | 25.30K |
| 2026-06-18 | SEK 5.26 | +0.77% | SEK 5.20 | SEK 5.26 | SEK 5.14 | 5.60K |
| 2026-06-17 | SEK 5.22 | -2.25% | SEK 5.34 | SEK 5.34 | SEK 5.22 | 10.79K |
| 2026-06-16 | SEK 5.34 | +1.91% | SEK 5.24 | SEK 5.48 | SEK 5.18 | 3.47K |
| 2026-06-15 | SEK 5.24 | -2.96% | SEK 5.50 | SEK 5.50 | SEK 5.24 | 3.83K |
| 2026-06-12 | SEK 5.40 | -2.88% | SEK 5.38 | SEK 5.82 | SEK 5.38 | 1.97K |
| 2026-06-11 | SEK 5.56 | +2.96% | SEK 5.52 | SEK 5.60 | SEK 5.52 | 1.63K |
| 2026-06-10 | SEK 5.40 | -2.88% | SEK 5.50 | SEK 5.50 | SEK 5.40 | 2.31K |
| 2026-06-09 | SEK 5.56 | -0.71% | SEK 5.56 | SEK 5.58 | SEK 5.56 | 1.66K |
| 2026-06-08 | SEK 5.60 | 0.00% | SEK 5.60 | SEK 5.60 | SEK 5.26 | 1.59K |
| 2026-06-05 | SEK 5.60 | +2.94% | SEK 5.44 | SEK 5.60 | SEK 5.24 | 13.02K |
| 2026-06-04 | SEK 5.44 | +3.03% | SEK 5.30 | SEK 5.50 | SEK 5.24 | 21.07K |
| 2026-06-03 | SEK 5.28 | -4.00% | SEK 5.50 | SEK 5.58 | SEK 5.28 | 17.66K |
| 2026-06-02 | SEK 5.50 | -2.14% | SEK 5.68 | SEK 5.70 | SEK 5.36 | 22.36K |
| 2026-06-01 | SEK 5.62 | -2.77% | SEK 5.52 | SEK 5.76 | SEK 5.38 | 12.02K |
| 2026-05-29 | SEK 5.78 | +1.40% | SEK 5.40 | SEK 5.80 | SEK 5.40 | 17.99K |