Stockholm - Delayed Quote SEK

Pierce Group AB (publ) (PIERCE.ST)

Compare
10.40
+0.42
+(4.21%)
At close: 5:29:49 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202510.0510.6510.0510.4010.4072,042
Feb 28, 20259.849.989.769.989.9831,290
Feb 27, 20259.489.849.309.849.8462,345
Feb 26, 20259.369.569.309.409.4083,892
Feb 25, 20259.349.369.209.229.2216,347
Feb 24, 20259.269.369.069.309.3045,828
Feb 21, 20259.009.308.729.249.24127,309
Feb 20, 20258.669.088.668.728.7224,913
Feb 19, 20258.948.948.568.568.5624,570
Feb 18, 20258.929.188.748.928.9219,875
Feb 17, 20258.888.888.488.848.841,257,626
Feb 14, 20258.908.908.748.768.7639,736
Feb 13, 20258.388.528.368.488.4817,769
Feb 12, 20258.428.508.208.348.3418,851
Feb 11, 20258.648.648.428.428.42976
Feb 10, 20258.188.608.188.608.6016,202
Feb 7, 20258.268.428.108.148.1417,573
Feb 6, 20258.388.648.348.348.3425,482
Feb 5, 20258.428.428.288.428.428,186
Feb 4, 20258.508.508.188.268.2632,382
Feb 3, 20258.728.728.468.528.526,402
Jan 31, 20258.828.888.608.708.7031,952
Jan 30, 20258.568.888.568.828.8220,585
Jan 29, 20258.248.748.248.668.6639,273
Jan 28, 20257.708.307.548.308.30103,774
Jan 27, 20257.807.807.547.747.7424,489
Jan 24, 20257.627.907.627.827.829,376
Jan 23, 20257.407.647.407.567.56731,835
Jan 22, 20257.487.507.427.427.4229,161
Jan 21, 20257.507.527.407.507.5030,174
Jan 20, 20257.667.907.367.547.5468,423
Jan 17, 20257.488.007.487.747.74117,709
Jan 16, 20257.447.507.447.467.4634,549
Jan 15, 20257.547.547.427.507.5023,941
Jan 14, 20257.387.527.367.367.3614,983
Jan 13, 20257.507.507.427.427.425,974
Jan 10, 20257.507.507.507.507.507,808
Jan 9, 20257.527.547.407.507.5066,717
Jan 8, 20257.367.507.347.387.38197,523
Jan 7, 20257.447.507.367.367.3689,654
Jan 3, 20257.587.627.447.447.4421,037
Jan 2, 20257.347.807.347.587.5843,096
Dec 30, 20247.427.907.427.607.6028,218
Dec 27, 20247.487.487.407.407.407,476
Dec 23, 20247.327.467.307.387.3843,471
Dec 20, 20247.427.627.207.327.3252,399
Dec 19, 20247.507.527.447.447.446,308
Dec 18, 20247.427.587.427.507.5011,719
Dec 17, 20247.127.707.127.467.4618,573
Dec 16, 20247.507.567.287.287.2869,155
Dec 13, 20247.387.647.387.507.50120,898
Dec 12, 20247.567.607.367.507.5023,583
Dec 11, 20247.627.687.427.507.5035,438
Dec 10, 20247.667.887.387.687.6853,551
Dec 9, 20247.948.007.687.687.6862,694
Dec 6, 20247.608.007.507.947.94282,065
Dec 5, 20247.487.547.447.547.5427,629
Dec 4, 20247.507.787.367.727.72493,066
Dec 3, 20247.587.607.247.507.5063,794
Dec 2, 20248.148.147.307.467.46297,685
Nov 29, 20247.968.427.608.048.043,006
Nov 28, 20248.048.407.948.108.106,878
Nov 27, 20248.248.248.108.208.202,071
Nov 26, 20248.388.488.248.248.243,128
Nov 25, 20248.568.888.288.308.308,383
Nov 22, 20248.228.508.228.288.284,800
Nov 21, 20248.388.688.208.248.2414,993
Nov 20, 20248.308.468.128.408.4054,559
Nov 19, 20247.968.327.827.927.9228,510
Nov 18, 20248.409.467.607.907.9061,883
Nov 15, 20249.189.188.068.128.1251,669
Nov 14, 20248.889.448.469.289.2835,670
Nov 13, 20248.689.348.449.349.34101,839
Nov 12, 20248.308.748.308.688.6827,278
Nov 11, 20248.408.868.328.808.8015,993
Nov 8, 20248.308.748.308.668.666,686
Nov 7, 20248.528.528.308.328.322,541
Nov 6, 20248.288.568.288.508.506,795
Nov 5, 20248.768.768.368.368.362,916
Nov 4, 20248.228.788.228.548.541,791
Nov 1, 20248.428.428.268.428.426,145
Oct 31, 20248.808.868.228.368.364,947
Oct 30, 20248.548.788.468.488.483,334
Oct 29, 20248.888.888.448.828.827,515
Oct 28, 20248.348.908.288.448.448,100
Oct 25, 20248.288.508.188.348.344,380
Oct 24, 20248.148.608.108.288.2837,816
Oct 23, 20248.228.248.148.148.141,358
Oct 22, 20248.688.688.108.248.243,597
Oct 21, 20248.768.768.088.368.3610,447
Oct 18, 20248.268.548.168.548.5418,644
Oct 17, 20248.008.368.008.268.26946,706
Oct 16, 20248.348.408.068.128.1226,003
Oct 15, 20247.788.367.788.348.346,481
Oct 14, 20248.148.587.767.787.7844,287
Oct 11, 20248.548.548.068.148.142,290
Oct 10, 20248.388.608.048.308.30138,530
Oct 9, 20248.368.628.368.408.4014,213
Oct 8, 20248.008.627.808.368.3661,443
Oct 7, 20248.488.848.008.008.0020,485
Oct 4, 20248.388.387.827.827.8211,183
Oct 3, 20247.648.007.607.827.825,260
Oct 2, 20247.927.987.807.987.98202,403
Oct 1, 20247.728.087.707.927.927,277
Sep 30, 20248.108.387.207.727.7234,979
Sep 27, 20248.308.307.708.108.101,013,971
Sep 26, 20248.468.467.708.008.0017,640
Sep 25, 20248.148.188.028.088.0849,848
Sep 24, 20248.008.487.868.148.145,266
Sep 23, 20248.108.187.828.108.108,648
Sep 20, 20248.188.508.168.208.2073,986
Sep 19, 20248.308.488.188.188.1824,307
Sep 18, 20248.408.408.188.308.306,389
Sep 17, 20248.388.868.148.408.4014,143
Sep 16, 20248.228.408.188.388.3825,234
Sep 13, 20248.468.508.188.228.2248,179
Sep 12, 20248.308.508.168.468.46305,286
Sep 11, 20248.368.368.108.308.3011,575
Sep 10, 20248.528.528.288.368.3616,983
Sep 9, 20248.508.968.128.588.5857,301
Sep 6, 20248.548.548.128.508.506,486
Sep 5, 20248.508.608.368.548.5424,064
Sep 4, 20248.548.788.448.628.6233,719
Sep 3, 20249.349.348.868.868.866,013
Sep 2, 20249.509.509.069.209.2017,865
Aug 30, 20249.089.589.089.589.5841,977
Aug 29, 20248.509.088.489.089.0827,725
Aug 28, 20249.189.188.428.508.5032,842
Aug 27, 20249.509.509.149.409.40146,138
Aug 26, 20249.5010.259.369.509.5051,718
Aug 23, 202410.7510.759.209.509.50186,768
Aug 22, 20249.9210.309.9210.1010.1056,074
Aug 21, 20249.9810.209.909.929.9223,647
Aug 20, 20249.9410.109.709.909.9015,207
Aug 19, 20249.5610.359.269.949.9431,924
Aug 16, 20249.409.769.329.569.5636,647
Aug 15, 20249.409.989.409.409.407,180
Aug 14, 20249.409.649.409.409.4012,297
Aug 13, 20249.689.689.409.409.40473
Aug 12, 20249.569.689.249.689.683,826
Aug 9, 20249.469.708.729.569.567,840
Aug 8, 20249.149.329.149.329.322,249
Aug 7, 20249.009.349.009.189.18769
Aug 6, 20248.969.388.409.329.324,916
Aug 5, 20248.649.028.288.968.9613,673
Aug 2, 20249.509.508.809.089.0837,249
Aug 1, 20249.209.669.129.209.207,020
Jul 31, 20249.409.509.409.429.4221,277
Jul 30, 20248.849.448.849.449.444,302
Jul 29, 20249.369.449.149.429.4219,899
Jul 26, 20249.709.829.209.369.3640,670
Jul 25, 20249.189.709.169.709.7011,268
Jul 24, 20249.069.549.069.069.0662,926
Jul 23, 20249.249.488.929.009.0011,316
Jul 22, 20249.449.509.229.409.4011,121
Jul 19, 20249.369.449.209.449.444,826
Jul 18, 20249.409.749.369.369.3650,328
Jul 17, 20249.769.769.389.389.385,659
Jul 16, 20249.509.909.269.369.3641,900
Jul 15, 20249.809.809.369.509.507,991
Jul 12, 20249.269.809.069.809.806,197
Jul 11, 20249.389.389.049.249.2445,674
Jul 10, 20249.409.489.269.469.4610,406
Jul 9, 20249.469.469.209.249.242,219
Jul 8, 20249.369.869.209.469.467,255
Jul 5, 20249.049.909.049.369.3629,219
Jul 4, 20249.529.849.209.389.384,568
Jul 3, 20249.709.788.669.489.485,255
Jul 2, 20249.169.989.169.709.7012,847
Jul 1, 20249.509.789.009.169.164,263
Jun 28, 20249.8810.109.409.509.5016,505
Jun 27, 20249.409.988.589.509.5078,916
Jun 26, 20249.409.989.009.409.40143,163
Jun 25, 20249.409.849.369.369.3610,456
Jun 24, 20249.509.509.389.389.3813,681
Jun 20, 20249.4210.009.329.509.509,160
Jun 19, 202410.2510.309.509.529.5211,355
Jun 18, 20249.4610.259.329.389.3819,730
Jun 17, 20249.8610.009.309.489.4854,338
Jun 14, 20249.849.869.849.849.846,157
Jun 13, 20249.409.909.349.849.8416,392
Jun 12, 20249.289.549.269.469.4645,425
Jun 11, 20249.309.829.289.509.50131,760
Jun 10, 20249.7010.059.309.309.3019,051
Jun 7, 20249.609.889.069.749.7430,398
Jun 5, 20249.589.609.249.609.6020,337
Jun 4, 20249.289.589.089.589.588,864
Jun 3, 20249.249.648.809.409.4029,256
May 31, 20249.8210.508.829.249.24104,366
May 30, 202410.0010.409.829.829.8241,191
May 29, 202410.0010.159.9010.0010.0034,655
May 28, 202410.8010.859.9210.3010.3056,854
May 27, 202411.0011.009.809.809.80152,981
May 24, 20249.409.789.349.349.3426,121
May 23, 20248.969.968.969.289.2881,334
May 22, 20248.909.728.868.968.9634,813
May 21, 20248.709.028.708.888.8890,865
May 20, 20248.948.948.628.728.723,790
May 17, 20249.289.288.909.109.10930
May 16, 20249.249.389.009.309.3025,419
May 15, 20248.869.268.749.249.24929,672
May 14, 20248.968.968.608.728.7231,587
May 13, 20247.808.447.808.208.2025,487
May 10, 20247.767.807.767.787.7838,400
May 8, 20248.268.267.807.807.803,301
May 7, 20248.108.107.908.068.063,309
May 6, 20248.108.348.108.108.101,231
May 3, 20248.348.347.708.008.0035
May 2, 20247.688.447.247.707.7016,256
Apr 30, 20248.068.067.567.687.6833,590
Apr 29, 20248.448.448.068.068.0634
Apr 26, 20248.628.627.128.448.4487,401
Apr 25, 20247.908.627.728.628.628,917
Apr 24, 20247.887.907.227.907.9034,449
Apr 23, 20247.727.887.707.887.8833,207
Apr 22, 20247.647.827.647.827.82846
Apr 19, 20247.207.807.207.807.803,765
Apr 18, 20247.827.827.727.727.7254,668
Apr 17, 20247.827.887.807.807.8012,580
Apr 16, 20247.828.007.187.827.82106,760
Apr 15, 20248.129.487.707.807.808,395
Apr 12, 20247.788.007.447.447.447,201
Apr 11, 20247.607.857.287.707.7057,822
Apr 10, 20247.109.447.107.607.608,489
Apr 9, 20247.707.727.407.407.4015,235
Apr 8, 20247.807.807.707.707.7057,877
Apr 5, 20247.909.687.847.867.862,893
Apr 4, 20247.048.987.048.088.084,596
Apr 3, 20247.988.147.807.807.8024,411
Apr 2, 20247.987.987.427.947.943,099
Mar 28, 20248.208.207.687.987.982,694
Mar 27, 20248.008.007.908.008.001,490
Mar 26, 20248.208.508.008.008.006,433
Mar 25, 20248.008.188.008.188.18342,548
Mar 22, 20247.988.007.728.008.0027,995
Mar 21, 20247.627.907.627.807.8015,839
Mar 20, 20247.847.907.627.627.626,024
Mar 19, 20247.787.907.507.587.5864,284
Mar 18, 20247.827.847.347.527.524,633
Mar 15, 20247.427.827.427.827.822,497
Mar 14, 20246.627.586.627.587.581,619
Mar 13, 20247.147.587.147.587.582,183
Mar 12, 20246.927.486.927.487.4823,155
Mar 11, 20247.607.607.027.167.163,295
Mar 8, 20247.607.606.927.607.6014,284
Mar 7, 20246.627.586.627.587.58585
Mar 6, 20247.407.567.407.567.56239
Mar 5, 20247.507.587.207.307.3018,040
Mar 4, 20247.147.587.147.507.501,552

Related Tickers

KNBHF Knorr-Bremse AG
84.56
+9.82%
 
03M.SG Martinrea International Inc
5.20
-0.95%
 
KBX.F Knorr-Bremse AG
87.90
+7.00%
 
CON.SG Continental AG
69.00
+0.09%
 
KBX.HM Knorr-Bremse AG
87.65
+6.70%
 
MEKO.ST Meko AB (publ)
122.80
+1.49%
 
FAU.SG Faurecia SE
8.60
+1.42%
 
KBX.BE Knorr-Bremse AG
83.10
+1.16%
 
7GA.BE Gestamp Automocion
2.8450
+7.97%
 
FORSE.PA Forsee Power Société anonyme
0.8590
-0.69%