Pierce Group AB (publ) (STO:PIERCE)
Sweden
· Delayed Price · Currency is SEK 9.52
+0.04 (0.42%)
At close: Mar 6, 2026
Pierce Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.48 | 9.66 | 9.48 | 9.52 | 9.52 | 0.42% | 183,413 |
| Mar 5, 2026 | 9.56 | 9.64 | 9.38 | 9.48 | 9.48 | -0.63% | 233,530 |
| Mar 4, 2026 | 9.36 | 9.64 | 9.32 | 9.54 | 9.54 | 2.58% | 138,293 |
| Mar 3, 2026 | 9.42 | 9.50 | 9.22 | 9.30 | 9.30 | -1.06% | 409,407 |
| Mar 2, 2026 | 9.56 | 9.60 | 9.32 | 9.40 | 9.40 | -3.69% | 454,694 |
| Feb 27, 2026 | 9.76 | 9.96 | 9.66 | 9.76 | 9.76 | 0.41% | 382,259 |
| Feb 26, 2026 | 9.50 | 9.94 | 9.42 | 9.72 | 9.72 | 3.85% | 631,023 |
| Feb 25, 2026 | 9.56 | 9.70 | 9.32 | 9.36 | 9.36 | -1.89% | 263,769 |
| Feb 24, 2026 | 9.22 | 9.80 | 9.02 | 9.54 | 9.54 | 4.38% | 961,910 |
| Feb 23, 2026 | 10.05 | 10.15 | 9.14 | 9.14 | 9.14 | -8.60% | 1,893,526 |
| Feb 20, 2026 | 9.30 | 10.50 | 8.82 | 10.00 | 10.00 | 0.40% | 3,996,616 |
| Feb 19, 2026 | 9.82 | 10.20 | 9.76 | 9.96 | 9.96 | 1.43% | 851,374 |
| Feb 18, 2026 | 10.20 | 10.20 | 9.60 | 9.82 | 9.82 | -0.20% | 289,386 |
| Feb 17, 2026 | 10.30 | 10.35 | 9.74 | 9.84 | 9.84 | -3.05% | 482,722 |
| Feb 16, 2026 | 10.65 | 10.85 | 10.15 | 10.15 | 10.15 | -5.14% | 419,531 |
| Feb 13, 2026 | 10.50 | 10.95 | 10.30 | 10.70 | 10.70 | 4.39% | 431,575 |
| Feb 12, 2026 | 11.05 | 11.15 | 10.25 | 10.25 | 10.25 | -6.82% | 599,029 |
| Feb 11, 2026 | 11.65 | 11.75 | 11.00 | 11.00 | 11.00 | -5.98% | 495,983 |
| Feb 10, 2026 | 12.40 | 12.45 | 11.50 | 11.70 | 11.70 | -5.26% | 682,420 |
| Feb 9, 2026 | 12.25 | 12.60 | 12.15 | 12.35 | 12.35 | 1.65% | 518,067 |
| Feb 6, 2026 | 12.00 | 12.30 | 11.70 | 12.15 | 12.15 | 2.97% | 268,658 |
| Feb 5, 2026 | 12.30 | 12.50 | 11.70 | 11.80 | 11.80 | -4.07% | 306,418 |
| Feb 4, 2026 | 12.50 | 12.55 | 12.25 | 12.30 | 12.30 | -0.81% | 200,647 |
| Feb 3, 2026 | 12.50 | 12.70 | 12.30 | 12.40 | 12.40 | -1.20% | 310,918 |
| Feb 2, 2026 | 12.85 | 12.85 | 12.50 | 12.55 | 12.55 | -1.95% | 299,427 |
| Jan 30, 2026 | 12.80 | 12.90 | 12.65 | 12.80 | 12.80 | 0.79% | 167,465 |
| Jan 29, 2026 | 12.95 | 13.00 | 12.50 | 12.70 | 12.70 | -1.17% | 163,166 |
| Jan 28, 2026 | 12.70 | 13.00 | 12.65 | 12.85 | 12.85 | 1.18% | 133,860 |
| Jan 27, 2026 | 13.05 | 13.10 | 12.55 | 12.70 | 12.70 | -3.05% | 411,192 |
| Jan 26, 2026 | 12.95 | 13.20 | 12.80 | 13.10 | 13.10 | - | 187,815 |
| Jan 23, 2026 | 13.25 | 13.30 | 13.00 | 13.10 | 13.10 | -1.50% | 376,403 |
| Jan 22, 2026 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 5.14% | 272,774 |
| Jan 21, 2026 | 12.60 | 12.85 | 12.45 | 12.65 | 12.65 | 0.40% | 208,793 |
| Jan 20, 2026 | 12.75 | 12.90 | 12.45 | 12.60 | 12.60 | - | 281,083 |
| Jan 19, 2026 | 12.65 | 12.85 | 12.25 | 12.60 | 12.60 | -1.95% | 327,178 |
| Jan 16, 2026 | 13.30 | 13.30 | 12.75 | 12.85 | 12.85 | -1.53% | 215,509 |
| Jan 15, 2026 | 13.05 | 13.25 | 12.95 | 13.05 | 13.05 | - | 526,980 |
| Jan 14, 2026 | 13.55 | 13.55 | 13.00 | 13.05 | 13.05 | -2.97% | 382,483 |
| Jan 13, 2026 | 13.60 | 13.80 | 13.35 | 13.45 | 13.45 | -1.47% | 337,404 |
| Jan 12, 2026 | 14.00 | 14.00 | 13.55 | 13.65 | 13.65 | -2.50% | 319,257 |
| Jan 9, 2026 | 13.95 | 14.05 | 13.50 | 14.00 | 14.00 | 2.19% | 302,402 |
| Jan 8, 2026 | 13.95 | 14.05 | 13.65 | 13.70 | 13.70 | -1.44% | 219,513 |
| Jan 7, 2026 | 14.30 | 14.60 | 13.75 | 13.90 | 13.90 | -2.11% | 467,378 |
| Jan 5, 2026 | 14.35 | 14.45 | 14.20 | 14.20 | 14.20 | -0.70% | 179,282 |
| Jan 2, 2026 | 14.30 | 14.55 | 14.05 | 14.30 | 14.30 | - | 312,882 |
| Dec 30, 2025 | 14.55 | 14.70 | 14.10 | 14.30 | 14.30 | -1.38% | 286,001 |
| Dec 29, 2025 | 14.60 | 15.00 | 14.30 | 14.50 | 14.50 | -0.34% | 468,491 |
| Dec 23, 2025 | 13.75 | 14.65 | 13.75 | 14.55 | 14.55 | 6.20% | 578,301 |
| Dec 22, 2025 | 13.50 | 14.05 | 13.30 | 13.70 | 13.70 | 1.48% | 515,813 |
| Dec 19, 2025 | 13.50 | 13.65 | 13.35 | 13.50 | 13.50 | - | 228,436 |
| Dec 18, 2025 | 13.50 | 13.70 | 13.30 | 13.50 | 13.50 | 0.75% | 292,412 |
| Dec 17, 2025 | 13.65 | 13.65 | 13.35 | 13.40 | 13.40 | -0.74% | 224,410 |
| Dec 16, 2025 | 13.65 | 13.80 | 13.35 | 13.50 | 13.50 | -1.10% | 383,329 |
| Dec 15, 2025 | 13.85 | 13.85 | 13.30 | 13.65 | 13.65 | 0.37% | 581,242 |
| Dec 12, 2025 | 13.40 | 13.85 | 13.30 | 13.60 | 13.60 | 2.64% | 795,163 |
| Dec 11, 2025 | 13.30 | 13.60 | 13.05 | 13.25 | 13.25 | 4.74% | 980,208 |
| Dec 10, 2025 | 12.65 | 12.80 | 12.50 | 12.65 | 12.65 | 0.40% | 81,285 |
| Dec 9, 2025 | 12.40 | 12.70 | 12.40 | 12.60 | 12.60 | 1.61% | 586,304 |
| Dec 8, 2025 | 12.30 | 12.60 | 12.25 | 12.40 | 12.40 | -0.80% | 95,590 |
| Dec 5, 2025 | 12.40 | 12.75 | 12.25 | 12.50 | 12.50 | 1.21% | 96,802 |
| Dec 4, 2025 | 12.60 | 12.60 | 12.35 | 12.35 | 12.35 | -1.98% | 116,614 |
| Dec 3, 2025 | 12.65 | 12.70 | 12.40 | 12.60 | 12.60 | -0.40% | 47,749 |
| Dec 2, 2025 | 13.20 | 13.20 | 12.50 | 12.65 | 12.65 | -3.07% | 93,818 |
| Dec 1, 2025 | 12.90 | 13.30 | 12.75 | 13.05 | 13.05 | -2.25% | 221,645 |
| Nov 28, 2025 | 12.40 | 13.35 | 12.40 | 13.35 | 13.35 | 7.66% | 825,785 |
| Nov 27, 2025 | 12.10 | 12.65 | 12.10 | 12.40 | 12.40 | 2.90% | 266,059 |
| Nov 26, 2025 | 12.00 | 12.25 | 11.95 | 12.05 | 12.05 | -1.23% | 142,649 |
| Nov 25, 2025 | 11.80 | 12.35 | 11.80 | 12.20 | 12.20 | 5.17% | 276,603 |
| Nov 24, 2025 | 11.70 | 11.90 | 11.25 | 11.60 | 11.60 | 1.75% | 382,259 |
| Nov 21, 2025 | 11.40 | 11.70 | 11.35 | 11.40 | 11.40 | -1.72% | 69,483 |
| Nov 20, 2025 | 11.60 | 11.80 | 11.55 | 11.60 | 11.60 | 1.31% | 100,206 |
| Nov 19, 2025 | 11.80 | 12.00 | 11.35 | 11.45 | 11.45 | -3.38% | 146,884 |
| Nov 18, 2025 | 11.45 | 11.95 | 11.15 | 11.85 | 11.85 | 2.60% | 403,364 |
| Nov 17, 2025 | 11.70 | 11.85 | 11.45 | 11.55 | 11.55 | -1.28% | 223,294 |
| Nov 14, 2025 | 12.05 | 12.35 | 11.50 | 11.70 | 11.70 | -2.50% | 275,363 |
| Nov 13, 2025 | 11.35 | 12.30 | 11.25 | 12.00 | 12.00 | 5.73% | 799,590 |
| Nov 12, 2025 | 12.35 | 13.35 | 11.35 | 11.35 | 11.35 | -12.02% | 2,148,516 |
| Nov 11, 2025 | 13.10 | 13.25 | 12.85 | 12.90 | 12.90 | -0.39% | 326,803 |
| Nov 10, 2025 | 13.10 | 13.35 | 12.70 | 12.95 | 12.95 | 0.39% | 305,828 |
| Nov 7, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | 1.18% | 442,088 |
| Nov 6, 2025 | 12.85 | 12.95 | 12.65 | 12.75 | 12.75 | 0.39% | 111,696 |
| Nov 5, 2025 | 13.05 | 13.15 | 12.65 | 12.70 | 12.70 | -1.93% | 149,793 |
| Nov 4, 2025 | 12.80 | 13.10 | 12.45 | 12.95 | 12.95 | 1.17% | 187,254 |
| Nov 3, 2025 | 13.30 | 13.40 | 12.70 | 12.80 | 12.80 | -2.29% | 244,144 |
| Oct 31, 2025 | 12.70 | 13.40 | 12.70 | 13.10 | 13.10 | 3.56% | 122,844 |
| Oct 30, 2025 | 12.55 | 12.95 | 12.50 | 12.65 | 12.65 | 1.20% | 303,261 |
| Oct 29, 2025 | 12.95 | 13.00 | 12.50 | 12.50 | 12.50 | -1.96% | 131,529 |
| Oct 28, 2025 | 12.55 | 13.00 | 12.50 | 12.75 | 12.75 | 1.59% | 146,800 |
| Oct 27, 2025 | 13.05 | 13.05 | 12.45 | 12.55 | 12.55 | -2.33% | 183,268 |
| Oct 24, 2025 | 12.85 | 13.15 | 12.70 | 12.85 | 12.85 | 1.58% | 159,995 |
| Oct 23, 2025 | 12.60 | 13.35 | 12.55 | 12.65 | 12.65 | -1.17% | 399,028 |
| Oct 22, 2025 | 12.50 | 12.80 | 12.35 | 12.80 | 12.80 | 4.07% | 163,810 |
| Oct 21, 2025 | 13.05 | 13.05 | 12.30 | 12.30 | 12.30 | -4.28% | 202,353 |
| Oct 20, 2025 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | - | 215,446 |
| Oct 17, 2025 | 12.55 | 12.95 | 12.55 | 12.85 | 12.85 | 0.39% | 209,206 |
| Oct 16, 2025 | 12.60 | 12.90 | 12.55 | 12.80 | 12.80 | 1.19% | 112,404 |
| Oct 15, 2025 | 12.65 | 12.95 | 12.55 | 12.65 | 12.65 | - | 94,745 |
| Oct 14, 2025 | 12.60 | 12.70 | 12.45 | 12.65 | 12.65 | -0.78% | 134,455 |
| Oct 13, 2025 | 12.85 | 13.10 | 12.50 | 12.75 | 12.75 | -0.39% | 180,811 |
| Oct 10, 2025 | 11.75 | 13.15 | 11.75 | 12.80 | 12.80 | 8.02% | 609,783 |