Pierce Group AB (publ) (STO:PIERCE)
Sweden
· Delayed Price · Currency is SEK 9.75
-0.55 (-5.34%)
Apr 28, 2026, 5:29 PM CET
Pierce Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.10 | 10.14 | 9.66 | 9.75 | 9.75 | -5.34% | 761,334 |
| Apr 27, 2026 | 10.56 | 10.76 | 10.24 | 10.30 | 10.30 | -0.58% | 169,488 |
| Apr 24, 2026 | 11.08 | 11.08 | 10.10 | 10.36 | 10.36 | -0.19% | 186,520 |
| Apr 23, 2026 | 10.72 | 10.76 | 10.34 | 10.38 | 10.38 | -3.53% | 254,623 |
| Apr 22, 2026 | 10.94 | 10.94 | 10.64 | 10.76 | 10.76 | -1.10% | 126,720 |
| Apr 21, 2026 | 10.74 | 11.04 | 10.74 | 10.88 | 10.88 | - | 152,454 |
| Apr 20, 2026 | 11.08 | 11.14 | 10.82 | 10.88 | 10.88 | -1.27% | 198,162 |
| Apr 17, 2026 | 10.80 | 11.26 | 10.78 | 11.02 | 11.02 | 0.55% | 195,645 |
| Apr 16, 2026 | 10.64 | 11.04 | 10.60 | 10.96 | 10.96 | 4.38% | 221,031 |
| Apr 15, 2026 | 10.30 | 10.52 | 10.30 | 10.50 | 10.50 | 1.94% | 86,750 |
| Apr 14, 2026 | 9.95 | 10.40 | 9.91 | 10.30 | 10.30 | 3.41% | 202,557 |
| Apr 13, 2026 | 9.95 | 10.00 | 9.87 | 9.96 | 9.96 | - | 126,773 |
| Apr 10, 2026 | 10.14 | 10.34 | 9.96 | 9.96 | 9.96 | -0.60% | 227,519 |
| Apr 9, 2026 | 10.28 | 10.28 | 10.00 | 10.02 | 10.02 | -2.34% | 608,636 |
| Apr 8, 2026 | 10.30 | 10.46 | 10.16 | 10.26 | 10.26 | 5.77% | 124,115 |
| Apr 7, 2026 | 9.70 | 10.18 | 9.69 | 9.70 | 9.70 | 1.25% | 321,544 |
| Apr 2, 2026 | 9.88 | 9.88 | 9.56 | 9.58 | 9.58 | -3.43% | 235,957 |
| Apr 1, 2026 | 9.46 | 10.20 | 9.46 | 9.92 | 9.92 | 6.44% | 446,786 |
| Mar 31, 2026 | 9.20 | 9.38 | 8.98 | 9.32 | 9.32 | 3.79% | 689,157 |
| Mar 30, 2026 | 8.66 | 9.00 | 8.50 | 8.98 | 8.98 | 5.40% | 373,351 |
| Mar 27, 2026 | 8.80 | 8.80 | 8.44 | 8.52 | 8.52 | -0.93% | 255,402 |
| Mar 26, 2026 | 8.76 | 8.86 | 8.60 | 8.60 | 8.60 | -1.83% | 131,537 |
| Mar 25, 2026 | 8.36 | 9.26 | 8.16 | 8.76 | 8.76 | 6.83% | 213,130 |
| Mar 24, 2026 | 8.50 | 8.50 | 8.16 | 8.20 | 8.20 | -2.15% | 243,157 |
| Mar 23, 2026 | 8.34 | 8.76 | 8.00 | 8.38 | 8.38 | 0.48% | 404,764 |
| Mar 20, 2026 | 8.30 | 8.50 | 8.26 | 8.34 | 8.34 | 0.24% | 184,592 |
| Mar 19, 2026 | 8.62 | 8.62 | 8.32 | 8.32 | 8.32 | -4.37% | 383,557 |
| Mar 18, 2026 | 9.10 | 9.10 | 8.64 | 8.70 | 8.70 | -1.58% | 447,940 |
| Mar 17, 2026 | 8.92 | 8.96 | 8.60 | 8.84 | 8.84 | -0.90% | 419,256 |
| Mar 16, 2026 | 9.20 | 9.20 | 8.82 | 8.92 | 8.92 | 0.22% | 139,773 |
| Mar 13, 2026 | 9.02 | 9.06 | 8.88 | 8.90 | 8.90 | -1.77% | 502,636 |
| Mar 12, 2026 | 9.30 | 9.30 | 9.00 | 9.06 | 9.06 | -1.95% | 156,637 |
| Mar 11, 2026 | 9.46 | 9.46 | 9.20 | 9.24 | 9.24 | -1.91% | 302,312 |
| Mar 10, 2026 | 9.28 | 9.54 | 9.28 | 9.42 | 9.42 | 1.73% | 111,606 |
| Mar 9, 2026 | 9.30 | 9.42 | 9.12 | 9.26 | 9.26 | -2.73% | 198,798 |
| 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 |