Pierce Group AB (PIERCE)

PIERCE
🏛️ 스웨덴 →
11.85
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.64 9.64 8.60 9.00 0.0M
2022-12-29 9.86 9.86 8.80 9.00 0.1M
2022-12-28 9.10 9.58 8.80 9.30 0.2M
2022-12-27 10.00 10.00 9.03 9.30 0.0M
2022-12-23 9.11 9.49 9.10 9.30 0.0M
2022-12-22 9.50 9.50 9.18 9.50 0.0M
2022-12-21 9.50 9.50 9.45 9.50 0.0M
2022-12-20 9.10 9.70 9.00 9.00 0.0M
2022-12-19 9.90 9.90 9.60 9.60 0.0M
2022-12-16 9.45 9.90 9.31 9.90 0.3M
2022-12-15 9.78 9.86 9.32 9.86 0.0M
2022-12-14 9.66 9.80 9.03 9.78 0.0M
2022-12-13 9.51 9.90 9.11 9.90 0.0M
2022-12-12 9.90 9.90 9.51 9.51 0.0M
2022-12-09 9.90 9.90 9.90 9.90 0.0M
2022-12-08 9.71 9.99 9.03 9.98 0.2M
2022-12-07 9.99 9.99 9.71 9.71 0.0M
2022-12-06 10.20 10.20 9.60 9.60 0.0M
2022-12-05 9.82 10.48 9.82 10.44 0.0M
2022-12-02 10.20 10.50 9.90 10.50 0.0M
2022-12-01 10.20 10.22 9.75 10.20 0.0M
2022-11-30 10.00 10.20 9.70 10.20 0.2M
2022-11-29 9.70 9.90 9.66 9.90 0.0M
2022-11-28 9.89 9.89 9.10 9.53 0.0M
2022-11-25 9.62 9.89 9.62 9.62 0.0M
2022-11-24 9.60 9.98 9.60 9.60 0.0M
2022-11-23 10.10 10.40 9.70 9.99 0.2M
2022-11-22 10.10 10.20 10.10 10.20 0.0M
2022-11-21 10.10 10.10 10.10 10.10 0.0M
2022-11-18 10.30 10.30 9.71 10.04 0.1M
2022-11-17 10.30 10.30 9.50 10.30 0.0M
2022-11-16 10.18 10.46 9.74 10.22 0.8M
2022-11-15 10.10 10.18 10.10 10.18 0.0M
2022-11-14 11.00 11.00 9.80 10.10 0.1M
2022-11-11 10.38 11.00 9.80 11.00 0.1M
2022-11-10 10.00 11.00 9.11 9.90 0.1M
2022-11-09 9.55 10.02 9.55 9.70 0.1M
2022-11-08 9.40 10.00 8.90 9.55 0.0M
2022-11-07 9.70 9.70 9.10 9.40 0.0M
2022-11-04 8.76 9.79 8.75 9.63 0.0M
2022-11-03 9.80 9.80 9.20 9.80 0.0M
2022-11-02 10.00 10.32 9.80 9.80 0.0M
2022-11-01 11.00 11.00 9.80 9.80 0.0M
2022-10-31 10.40 10.40 9.91 10.30 0.0M
2022-10-28 10.14 10.16 9.81 10.00 0.1M
2022-10-27 10.20 10.20 9.80 10.16 0.0M
2022-10-26 10.70 10.70 9.90 10.40 0.0M
2022-10-25 9.55 10.84 9.55 10.08 0.0M
2022-10-24 9.95 10.46 9.54 9.54 0.0M
2022-10-21 10.00 10.50 9.50 9.95 0.1M
2022-10-20 10.00 10.60 9.50 10.00 0.0M
2022-10-19 10.50 10.60 10.00 10.00 0.0M
2022-10-18 10.40 10.76 10.02 10.50 0.0M
2022-10-17 10.40 10.76 10.40 10.40 0.0M
2022-10-14 9.12 10.50 9.12 10.40 0.5M
2022-10-13 9.41 9.41 8.80 8.80 0.1M
2022-10-12 9.51 9.67 9.25 9.41 0.1M
2022-10-11 10.30 10.30 9.50 9.56 0.0M
2022-10-10 9.69 10.00 9.00 9.70 0.2M
2022-10-07 9.70 10.00 9.70 9.70 0.0M
2022-10-06 10.50 10.50 9.41 9.73 0.0M
2022-10-05 10.00 10.20 10.00 10.00 0.0M
2022-10-04 9.50 10.20 9.50 10.20 0.0M
2022-10-03 9.89 10.78 9.10 10.16 0.0M
2022-09-30 9.71 9.89 9.00 9.89 0.4M
2022-09-29 9.57 9.75 9.57 9.61 0.0M
2022-09-28 9.64 9.64 9.10 9.57 0.0M
2022-09-27 9.14 10.18 9.14 9.75 0.0M
2022-09-26 8.50 10.32 8.50 9.14 0.0M
2022-09-23 9.00 9.03 8.54 8.55 0.1M
2022-09-22 8.50 10.08 8.50 9.00 0.1M
2022-09-21 9.10 10.12 9.10 9.14 0.0M
2022-09-20 10.70 10.70 9.41 10.14 0.0M
2022-09-19 9.74 10.68 9.31 10.00 0.0M
2022-09-16 9.72 10.48 9.72 10.04 0.0M
2022-09-15 10.02 10.96 8.94 10.50 0.0M
2022-09-14 10.48 10.50 10.00 10.02 0.1M
2022-09-13 10.00 10.68 9.90 9.90 0.1M
2022-09-12 9.61 10.50 9.59 9.99 0.0M
2022-09-09 8.70 9.61 8.70 9.61 0.0M
2022-09-08 9.68 9.68 8.75 8.98 0.0M
2022-09-07 8.60 9.00 7.73 8.83 0.0M
2022-09-06 8.65 9.47 8.60 8.60 0.0M
2022-09-05 9.44 9.44 8.50 8.90 0.0M
2022-09-02 8.50 9.44 8.50 9.44 0.3M
2022-09-01 9.00 9.20 8.80 8.99 0.1M
2022-08-31 9.00 9.10 8.80 9.00 0.4M
2022-08-30 8.92 9.25 8.92 9.06 0.0M
2022-08-29 9.20 9.20 8.02 8.92 0.0M
2022-08-26 9.15 9.15 9.05 9.05 0.0M
2022-08-25 9.00 9.05 8.33 9.05 0.0M
2022-08-24 8.28 9.16 8.02 8.85 0.1M
2022-08-23 8.28 9.28 8.28 9.20 0.0M
2022-08-22 8.24 9.10 8.24 9.00 0.0M
2022-08-19 9.22 9.34 8.32 9.04 0.0M
2022-08-18 9.26 9.35 8.07 9.22 0.1M
2022-08-17 8.72 9.40 8.58 9.26 0.1M
2022-08-16 8.20 8.98 8.00 8.49 0.0M
2022-08-15 8.71 9.20 8.20 8.30 0.0M
2022-08-12 9.84 10.00 8.82 8.91 0.1M
2022-08-11 7.32 11.00 7.32 9.80 1.4M
2022-08-10 6.91 7.32 6.91 7.10 0.1M
2022-08-09 7.14 7.29 6.91 7.00 0.2M
2022-08-08 7.32 7.32 7.12 7.14 0.0M
2022-08-05 7.50 7.50 7.13 7.40 0.0M
2022-08-04 7.50 7.60 7.40 7.50 1.9M
2022-08-03 7.30 8.00 7.20 7.50 1.0M
2022-08-02 7.40 7.40 7.20 7.40 0.2M
2022-08-01 7.20 7.49 7.20 7.40 0.0M
2022-07-29 7.60 7.60 7.40 7.40 0.0M
2022-07-28 7.50 7.60 7.18 7.40 0.0M
2022-07-27 7.70 7.70 7.50 7.50 0.0M
2022-07-26 7.70 7.80 7.22 7.40 0.0M
2022-07-25 7.70 7.70 7.60 7.70 0.0M
2022-07-22 7.50 7.70 7.45 7.70 0.1M
2022-07-21 7.49 7.50 7.22 7.50 0.1M
2022-07-20 7.50 7.50 7.20 7.50 0.1M
2022-07-19 8.00 8.75 7.10 7.50 0.8M
2022-07-18 7.00 8.00 6.81 8.00 0.2M
2022-07-15 7.10 7.10 6.82 7.00 0.0M
2022-07-14 7.75 8.00 7.10 7.10 0.0M
2022-07-13 8.00 8.00 7.50 7.75 0.0M
2022-07-12 7.75 8.75 7.65 8.45 0.0M
2022-07-11 8.72 8.72 7.75 7.75 0.0M
2022-07-08 8.89 8.90 8.10 8.50 0.0M
2022-07-07 8.99 8.99 8.30 8.88 0.1M
2022-07-06 8.57 8.66 8.57 8.60 0.0M
2022-07-05 9.00 9.00 8.57 8.57 0.0M
2022-07-04 8.99 8.99 8.53 8.87 0.0M
2022-07-01 8.65 9.00 8.65 8.99 0.0M
2022-06-30 8.65 9.00 8.65 8.65 0.0M
2022-06-29 9.00 9.00 8.65 8.65 0.0M
2022-06-28 8.50 9.00 8.50 8.99 0.0M
2022-06-27 8.51 8.60 8.50 8.50 0.1M
2022-06-23 8.51 8.75 8.31 8.50 0.1M
2022-06-22 9.00 9.00 8.60 8.80 0.0M
2022-06-21 8.70 9.05 8.70 9.05 0.0M
2022-06-20 9.00 9.04 8.50 8.60 0.0M
2022-06-17 8.80 8.84 8.74 8.84 0.0M
2022-06-16 9.00 9.00 8.51 8.60 0.0M
2022-06-15 9.94 9.96 8.50 9.00 0.0M
2022-06-14 13.00 13.00 9.90 9.98 0.0M
2022-06-13 10.56 13.00 10.56 13.00 0.0M
2022-06-10 13.90 13.90 12.10 13.78 0.0M
2022-06-09 14.94 20.00 13.06 13.90 0.0M
2022-06-08 11.37 11.39 11.36 11.36 0.0M
2022-06-07 11.23 11.39 10.67 11.18 0.0M
2022-06-03 11.79 11.79 10.57 10.66 0.0M
2022-06-02 13.76 13.76 11.60 11.60 0.0M
2022-06-01 15.41 15.42 12.41 13.01 0.0M
2022-05-31 16.22 16.22 15.08 15.41 0.0M
2022-05-30 18.63 18.63 15.24 16.22 0.0M
2022-05-27 15.86 15.86 15.05 15.24 0.0M
2022-05-25 15.80 16.22 15.80 16.22 0.0M
2022-05-24 15.46 16.22 15.05 16.22 0.0M
2022-05-23 15.05 16.68 15.05 15.46 0.0M
2022-05-20 15.06 16.24 15.06 16.20 0.0M
2022-05-19 16.63 16.92 15.44 16.59 0.0M
2022-05-18 16.63 16.68 15.36 16.27 0.0M
2022-05-17 16.72 16.72 14.98 16.19 0.0M
2022-05-16 16.88 16.88 14.80 16.27 0.0M
2022-05-13 16.35 16.88 16.35 16.88 0.0M
2022-05-12 17.81 17.81 16.27 16.27 0.0M
2022-05-11 20.78 20.78 16.27 16.27 0.0M
2022-05-10 23.43 23.43 19.77 21.56 0.0M
2022-05-09 21.15 21.15 19.73 19.73 0.0M
2022-05-06 20.54 21.15 20.54 21.15 0.0M
2022-05-05 21.15 21.15 20.78 21.15 0.0M
2022-05-04 20.50 20.82 20.50 20.82 0.0M
2022-05-03 21.15 21.15 20.50 20.50 0.0M
2022-05-02 20.34 20.74 19.60 20.74 0.0M
2022-04-29 20.74 20.90 20.01 20.34 0.0M
2022-04-28 20.95 21.15 20.54 21.15 0.0M
2022-04-27 20.86 21.15 20.34 21.15 0.0M
2022-04-26 20.90 21.11 19.93 20.86 0.0M
2022-04-25 21.15 21.15 19.77 20.90 0.0M
2022-04-22 20.70 20.78 20.70 20.78 0.0M
2022-04-21 20.78 21.15 20.74 20.74 0.0M
2022-04-20 20.95 21.31 20.62 21.15 0.0M
2022-04-19 23.55 23.55 19.12 20.99 0.0M
2022-04-14 21.03 21.15 20.90 20.90 0.0M
2022-04-13 21.96 21.96 20.42 21.03 0.0M
2022-04-12 22.78 22.78 22.00 22.00 0.0M
2022-04-11 24.40 24.40 22.90 22.90 0.0M
2022-04-08 22.41 23.59 22.41 22.82 0.0M
2022-04-07 22.78 22.78 22.04 22.41 0.0M
2022-04-06 22.61 22.78 22.61 22.69 0.0M
2022-04-05 22.78 23.02 21.80 22.37 0.0M
2022-04-04 22.78 22.78 21.56 22.57 0.0M
2022-04-01 22.61 22.78 22.37 22.78 0.0M
2022-03-31 22.65 23.02 22.65 22.73 0.0M
2022-03-30 22.86 22.86 22.73 22.73 0.0M
2022-03-29 23.18 23.18 22.00 22.94 0.0M
2022-03-28 23.14 23.18 22.78 23.18 0.0M
2022-03-25 23.02 23.14 22.78 23.14 0.0M
2022-03-24 22.29 23.14 22.25 22.78 0.0M
2022-03-23 22.78 23.51 22.29 22.29 0.0M
2022-03-22 23.47 23.51 22.41 22.45 0.0M
2022-03-21 24.40 24.40 22.78 24.00 0.0M
2022-03-18 24.36 26.03 22.78 24.20 0.1M
2022-03-17 24.32 24.40 23.26 24.36 0.0M
2022-03-16 23.26 24.40 23.26 24.40 0.0M
2022-03-14 25.99 25.99 22.82 24.36 0.0M
2022-03-11 25.22 25.22 23.18 24.40 0.0M
2022-03-10 23.55 24.40 23.55 24.24 0.0M
2022-03-09 25.99 25.99 22.78 24.12 0.0M
2022-03-08 24.40 24.40 23.59 24.36 0.0M
2022-03-07 24.48 26.40 23.59 23.59 0.0M
2022-03-04 26.64 26.64 24.40 24.44 0.0M
2022-03-03 27.49 27.53 25.87 26.72 0.0M
2022-03-02 25.22 28.39 25.22 25.70 0.0M
2022-03-01 28.47 32.54 25.22 25.22 0.0M
2022-02-28 28.43 28.47 24.61 25.62 0.0M
2022-02-25 28.06 28.96 28.06 28.06 0.0M
2022-02-24 28.96 28.96 25.46 28.06 0.0M
2022-02-23 30.10 30.10 28.59 28.96 0.0M
2022-02-22 30.10 30.58 30.10 30.10 0.0M
2022-02-21 30.79 30.83 30.10 30.67 0.0M
2022-02-18 32.54 33.35 30.79 30.79 0.0M
2022-02-17 33.35 33.35 30.10 32.54 0.0M
2022-02-16 30.14 33.35 30.10 33.35 0.1M
2022-02-15 32.70 34.98 30.91 32.50 0.0M
2022-02-14 35.30 35.30 32.54 32.70 0.0M
2022-02-11 35.79 37.82 35.63 35.79 0.0M
2022-02-10 35.71 38.64 35.71 35.83 0.0M
2022-02-09 36.93 37.46 35.55 35.55 0.0M
2022-02-08 35.79 40.18 35.79 36.20 0.0M
2022-02-07 36.20 38.19 35.26 35.46 0.0M
2022-02-04 37.42 37.42 35.79 37.42 0.0M
2022-02-03 38.27 38.27 34.98 37.42 0.0M
2022-02-02 37.42 38.92 37.25 38.31 0.0M
2022-02-01 37.05 39.82 37.05 38.96 0.0M
2022-01-31 39.86 40.63 38.23 38.27 0.0M
2022-01-28 38.96 40.67 37.74 37.74 0.0M
2022-01-27 39.53 40.55 37.90 39.49 0.6M
2022-01-26 39.29 41.48 38.60 40.02 0.0M
2022-01-25 41.89 42.30 38.23 39.37 0.0M
2022-01-24 43.11 43.11 36.93 41.89 0.0M
2022-01-21 44.74 48.80 43.11 43.11 0.0M
2022-01-20 51.33 51.33 42.54 43.35 0.0M
2022-01-19 51.98 55.15 51.73 53.36 0.0M
2022-01-18 54.09 56.21 54.01 54.09 0.0M
2022-01-17 55.31 55.31 54.09 54.09 0.0M
2022-01-14 54.09 56.21 53.68 55.96 0.0M
2022-01-13 54.42 55.23 54.09 54.09 0.0M
2022-01-12 55.23 55.23 53.77 54.42 0.2M
2022-01-11 53.77 55.96 53.68 53.77 0.0M
2022-01-10 55.64 55.88 53.68 53.77 0.0M
2022-01-07 53.85 56.37 53.85 55.64 0.0M
2022-01-05 53.68 54.34 53.68 53.77 0.0M
2022-01-04 54.09 56.45 53.68 53.77 0.0M
2022-01-03 55.80 55.80 52.55 53.68 0.0M