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
2023-12-29 6.52 6.52 6.34 6.50 0.0M
2023-12-28 6.56 6.80 6.50 6.52 0.0M
2023-12-27 6.68 6.68 6.30 6.52 0.0M
2023-12-22 6.38 6.68 6.22 6.68 0.0M
2023-12-21 6.12 6.40 6.12 6.40 0.0M
2023-12-20 6.22 6.48 6.22 6.48 0.0M
2023-12-19 5.88 6.80 5.88 6.20 0.1M
2023-12-18 5.74 5.90 5.74 5.88 0.0M
2023-12-15 6.04 6.04 5.70 5.90 0.2M
2023-12-14 6.00 6.18 5.94 6.04 0.0M
2023-12-13 6.00 6.20 5.90 5.94 0.0M
2023-12-12 6.00 6.00 5.90 5.90 0.1M
2023-12-11 5.98 6.22 5.98 5.98 0.0M
2023-12-08 6.06 6.16 5.90 5.98 0.1M
2023-12-07 6.06 6.26 5.98 6.06 0.3M
2023-12-06 6.02 6.32 6.02 6.30 0.0M
2023-12-05 6.28 6.30 6.28 6.28 0.0M
2023-12-04 6.14 6.14 6.06 6.14 0.0M
2023-12-01 6.16 6.16 6.08 6.16 0.0M
2023-11-30 6.20 6.32 6.06 6.30 0.1M
2023-11-29 6.20 6.22 6.16 6.20 0.2M
2023-11-28 6.30 6.30 6.00 6.30 0.0M
2023-11-27 6.30 6.30 6.30 6.30 0.0M
2023-11-24 6.32 6.32 6.32 6.32 0.0M
2023-11-23 6.06 6.46 6.06 6.32 0.0M
2023-11-22 6.28 6.28 6.04 6.06 0.0M
2023-11-21 6.20 6.26 6.00 6.24 0.1M
2023-11-20 6.32 6.58 6.18 6.30 0.0M
2023-11-17 6.40 7.00 6.22 6.60 0.2M
2023-11-16 6.16 6.50 5.98 6.32 0.1M
2023-11-15 6.00 6.38 6.00 6.16 0.0M
2023-11-14 6.00 6.00 5.98 6.00 0.0M
2023-11-13 6.00 6.00 5.98 6.00 0.0M
2023-11-10 6.00 6.00 5.88 5.98 0.0M
2023-11-09 6.02 6.02 6.00 6.00 0.4M
2023-11-08 6.18 6.18 6.00 6.00 0.0M
2023-11-07 6.16 6.16 6.16 6.16 0.0M
2023-11-06 6.00 6.16 6.00 6.00 0.0M
2023-11-03 6.18 6.18 6.18 6.18 0.0M
2023-11-02 6.12 6.20 5.90 5.98 0.1M
2023-11-01 6.10 6.20 5.96 6.20 0.0M
2023-10-31 6.54 6.54 5.88 6.30 0.0M
2023-10-30 6.24 6.54 6.24 6.54 0.0M
2023-10-27 6.24 6.24 5.96 6.24 0.0M
2023-10-26 6.10 6.24 6.10 6.24 0.0M
2023-10-25 6.26 6.26 6.10 6.10 0.0M
2023-10-24 6.00 6.00 6.00 6.00 0.0M
2023-10-23 5.90 6.42 5.70 6.18 0.0M
2023-10-20 6.20 6.22 6.00 6.00 0.0M
2023-10-19 6.22 6.22 6.20 6.20 0.0M
2023-10-18 6.22 6.42 6.22 6.40 0.0M
2023-10-17 6.32 6.40 6.32 6.40 0.0M
2023-10-16 6.66 6.66 6.30 6.40 0.0M
2023-10-13 6.20 6.64 6.20 6.58 0.0M
2023-10-12 6.20 6.66 6.20 6.20 0.0M
2023-10-11 6.52 6.52 6.40 6.40 0.0M
2023-10-10 6.56 6.56 6.50 6.50 0.0M
2023-10-09 6.68 6.68 6.28 6.58 0.0M
2023-10-06 6.52 6.74 6.52 6.68 0.0M
2023-10-05 6.90 7.28 6.50 6.80 0.0M
2023-10-04 6.90 6.90 6.54 6.72 0.0M
2023-10-03 6.68 6.90 6.60 6.90 0.0M
2023-10-02 6.44 6.44 6.44 6.44 0.0M
2023-09-29 6.72 6.72 6.52 6.70 0.0M
2023-09-28 6.40 6.76 6.40 6.72 0.0M
2023-09-27 6.64 6.64 6.40 6.40 0.0M
2023-09-26 6.26 6.36 6.26 6.36 0.0M
2023-09-22 6.42 6.42 6.36 6.36 0.0M
2023-09-21 6.54 6.98 6.44 6.48 0.0M
2023-09-20 6.44 6.54 6.36 6.54 0.0M
2023-09-19 6.44 6.44 6.44 6.44 0.0M
2023-09-18 6.68 6.68 6.26 6.44 0.0M
2023-09-15 6.52 6.58 6.32 6.32 0.3M
2023-09-14 6.84 6.84 6.52 6.52 0.0M
2023-09-13 6.78 6.86 6.62 6.86 0.0M
2023-09-12 6.64 6.88 6.62 6.62 0.0M
2023-09-11 7.00 7.00 6.64 6.98 0.0M
2023-09-08 7.00 7.00 7.00 7.00 0.0M
2023-09-07 7.26 7.26 6.62 6.98 0.0M
2023-09-06 6.90 6.98 6.62 6.98 0.0M
2023-09-05 6.98 7.46 6.98 6.98 0.0M
2023-09-04 6.88 7.36 6.80 6.98 0.0M
2023-09-01 6.72 6.76 6.32 6.74 0.0M
2023-08-31 6.64 6.80 6.12 6.80 0.0M
2023-08-30 6.78 7.06 6.62 6.80 0.1M
2023-08-29 6.52 7.14 6.52 6.72 0.1M
2023-08-28 7.04 7.16 6.50 6.52 0.1M
2023-08-25 6.72 7.50 6.30 6.30 0.1M
2023-08-24 5.76 7.72 5.76 6.02 0.0M
2023-08-22 6.20 6.20 6.20 6.20 0.0M
2023-08-21 6.02 6.02 5.98 5.98 0.0M
2023-08-18 6.20 6.20 6.10 6.18 0.0M
2023-08-16 6.40 6.40 6.20 6.30 0.0M
2023-08-15 6.40 6.40 6.40 6.40 0.0M
2023-08-14 6.66 6.68 6.66 6.68 0.0M
2023-08-11 6.66 6.66 6.66 6.66 0.0M
2023-08-10 6.36 6.42 6.36 6.42 0.0M
2023-08-09 6.74 6.74 6.52 6.52 0.0M
2023-08-08 6.80 6.80 6.72 6.74 0.0M
2023-08-07 6.98 7.04 6.80 6.80 0.0M
2023-08-04 7.12 7.12 6.82 6.98 0.0M
2023-08-03 7.24 7.24 6.82 6.90 0.0M
2023-08-02 7.04 7.24 6.80 7.24 0.0M
2023-08-01 6.98 7.50 6.98 7.50 0.0M
2023-07-31 6.92 7.46 6.92 7.44 0.0M
2023-07-27 7.00 7.84 6.90 7.48 0.0M
2023-07-26 7.00 7.10 6.34 7.10 0.0M
2023-07-25 6.34 7.00 6.34 7.00 0.0M
2023-07-24 7.22 7.22 6.46 6.68 0.0M
2023-07-20 6.50 6.50 6.50 6.50 0.0M
2023-07-19 6.90 6.90 6.32 6.50 0.0M
2023-07-18 6.90 6.92 6.60 6.90 0.0M
2023-07-17 7.00 7.00 6.46 6.90 0.0M
2023-07-14 6.68 6.68 6.14 6.68 0.0M
2023-07-13 6.68 6.68 6.68 6.68 0.0M
2023-07-12 6.36 6.68 6.36 6.68 0.0M
2023-07-11 6.76 6.76 6.32 6.36 0.0M
2023-07-10 6.16 6.68 6.14 6.24 0.0M
2023-07-07 6.66 6.86 6.42 6.42 0.0M
2023-07-06 6.26 6.26 6.14 6.14 0.0M
2023-07-05 6.40 6.50 6.20 6.22 0.0M
2023-07-04 6.50 6.90 6.12 6.52 0.0M
2023-07-03 6.58 6.82 6.50 6.50 0.0M
2023-06-30 6.56 6.88 6.56 6.86 0.0M
2023-06-29 6.50 7.04 6.50 6.52 0.0M
2023-06-28 6.26 7.10 6.26 6.52 0.0M
2023-06-27 6.54 6.64 6.26 6.26 0.0M
2023-06-26 6.58 6.88 5.78 6.52 0.0M
2023-06-22 6.58 7.00 6.58 6.58 0.0M
2023-06-21 7.02 7.10 6.34 7.00 0.1M
2023-06-20 7.94 7.94 6.34 7.12 0.1M
2023-06-19 7.50 7.50 7.30 7.48 0.0M
2023-06-16 7.26 8.00 7.02 7.50 0.0M
2023-06-15 7.02 7.88 7.02 7.26 0.0M
2023-06-14 7.92 7.92 7.92 7.92 0.0M
2023-06-13 8.64 8.64 7.38 7.92 0.0M
2023-06-12 7.16 8.46 7.16 8.28 0.0M
2023-06-09 7.48 7.48 6.66 7.20 0.0M
2023-06-08 7.00 7.48 6.60 7.48 0.0M
2023-06-07 7.24 7.88 7.24 7.34 0.0M
2023-06-02 7.12 7.96 7.12 7.88 0.0M
2023-06-01 7.98 7.98 7.00 7.92 0.0M
2023-05-31 7.26 8.00 7.26 8.00 0.0M
2023-05-30 7.50 8.86 7.30 7.84 0.0M
2023-05-29 7.82 7.82 6.64 7.82 0.0M
2023-05-26 8.38 8.38 6.78 7.82 0.0M
2023-05-25 7.08 8.38 6.52 8.38 0.0M
2023-05-24 7.40 7.40 7.10 7.16 0.0M
2023-05-23 7.18 7.50 7.18 7.40 0.0M
2023-05-22 7.20 7.84 7.18 7.18 0.0M
2023-05-19 7.16 7.88 7.16 7.88 0.0M
2023-05-17 7.62 7.96 7.40 7.94 0.0M
2023-05-16 9.58 9.58 7.14 7.78 0.0M
2023-05-15 8.00 8.14 7.28 7.90 0.0M
2023-05-12 9.20 9.20 7.22 8.14 0.3M
2023-05-11 8.56 9.84 8.40 9.68 0.0M
2023-05-10 9.16 9.18 8.52 8.88 0.0M
2023-05-09 8.50 9.78 8.40 9.16 0.0M
2023-05-08 8.72 9.50 8.40 8.40 0.0M
2023-05-05 9.08 9.08 8.72 8.72 0.0M
2023-05-04 9.00 9.88 9.00 9.08 0.0M
2023-05-03 9.00 10.00 8.72 9.00 0.0M
2023-05-02 9.00 9.18 8.72 8.72 0.0M
2023-04-28 8.72 9.16 8.72 9.16 0.0M
2023-04-27 8.72 9.38 8.72 8.72 0.0M
2023-04-26 9.00 9.00 8.72 8.72 0.0M
2023-04-25 8.80 8.80 8.72 8.72 0.0M
2023-04-24 8.72 8.80 8.72 8.80 0.0M
2023-04-21 8.80 8.80 8.80 8.80 0.0M
2023-04-20 9.00 9.00 8.62 8.64 0.0M
2023-04-19 8.62 8.62 8.62 8.62 0.0M
2023-04-18 8.62 8.94 8.62 8.94 0.0M
2023-04-17 8.60 8.96 8.40 8.96 0.0M
2023-04-14 8.32 8.96 8.32 8.60 0.0M
2023-04-13 8.30 8.44 8.30 8.32 0.0M
2023-04-12 8.22 8.36 8.00 8.32 0.0M
2023-04-11 8.40 8.90 8.30 8.88 0.0M
2023-04-06 8.64 8.64 8.62 8.62 0.0M
2023-04-05 8.66 8.66 8.60 8.60 0.0M
2023-04-04 8.72 8.94 8.70 8.94 0.0M
2023-04-03 8.94 8.94 8.54 8.54 0.0M
2023-03-31 8.72 8.94 8.64 8.94 0.0M
2023-03-30 9.00 9.00 8.64 8.72 0.0M
2023-03-29 8.50 8.50 8.20 8.20 0.0M
2023-03-28 8.77 8.77 8.20 8.50 0.0M
2023-03-27 8.10 8.80 8.10 8.20 0.0M
2023-03-24 8.65 8.80 7.90 8.00 0.0M
2023-03-23 8.10 8.10 7.68 7.91 0.0M
2023-03-22 8.00 8.20 8.00 8.10 0.1M
2023-03-21 8.00 8.56 8.00 8.20 0.0M
2023-03-20 7.42 8.62 7.42 8.58 0.0M
2023-03-16 8.30 8.63 8.00 8.63 0.0M
2023-03-15 8.50 8.68 8.00 8.30 0.0M
2023-03-14 8.12 8.72 8.12 8.72 0.0M
2023-03-13 8.96 8.96 8.06 8.11 0.0M
2023-03-10 8.32 8.98 8.05 8.98 0.0M
2023-03-09 8.01 8.79 8.01 8.78 0.0M
2023-03-08 8.78 8.78 8.76 8.76 0.0M
2023-03-07 8.76 9.01 8.76 8.76 0.0M
2023-03-06 8.94 8.94 8.76 8.76 0.0M
2023-03-03 9.01 9.49 8.93 8.94 0.0M
2023-03-02 8.93 8.93 8.85 8.93 0.0M
2023-03-01 9.30 9.30 8.53 8.93 0.0M
2023-02-28 9.00 9.17 9.00 9.00 0.0M
2023-02-27 8.94 9.17 8.94 9.17 0.0M
2023-02-24 8.00 9.20 8.00 8.86 0.0M
2023-02-23 9.09 9.09 8.70 8.70 0.0M
2023-02-22 8.62 8.78 7.69 8.75 0.0M
2023-02-21 8.80 8.82 8.42 8.82 0.0M
2023-02-20 8.75 8.99 8.75 8.80 0.0M
2023-02-17 9.09 9.09 8.70 8.99 1.8M
2023-02-16 9.00 9.45 8.55 9.15 0.0M
2023-02-15 8.41 9.20 8.41 9.20 0.0M
2023-02-14 8.76 9.00 8.76 8.90 0.0M
2023-02-13 8.80 9.00 8.75 8.76 0.0M
2023-02-10 8.95 9.00 8.85 8.95 0.0M
2023-02-09 9.00 9.30 8.70 8.95 0.0M
2023-02-08 8.85 9.00 8.70 9.00 0.0M
2023-02-07 9.20 9.20 8.84 9.00 0.0M
2023-02-06 9.70 9.70 8.81 8.84 0.0M
2023-02-03 8.80 9.11 8.80 9.00 0.0M
2023-02-02 8.89 9.60 8.80 9.20 0.0M
2023-02-01 8.71 8.90 8.71 8.89 0.0M
2023-01-31 9.00 9.19 8.71 8.71 0.0M
2023-01-30 8.80 9.00 8.80 9.00 0.0M
2023-01-27 9.00 9.00 8.64 8.80 0.0M
2023-01-26 8.90 9.00 8.71 9.00 0.0M
2023-01-25 8.79 9.00 8.50 8.90 0.0M
2023-01-24 9.00 9.00 8.17 8.79 0.0M
2023-01-23 8.75 9.00 8.03 9.00 0.1M
2023-01-20 9.00 9.00 8.64 8.75 0.0M
2023-01-19 9.10 9.30 8.84 8.90 0.0M
2023-01-18 9.00 9.80 8.99 9.10 0.0M
2023-01-17 9.25 9.37 8.85 9.00 0.0M
2023-01-16 9.48 9.78 8.99 9.39 0.0M
2023-01-13 8.96 9.48 8.91 9.48 0.0M
2023-01-12 8.96 8.97 8.96 8.96 0.0M
2023-01-11 9.06 9.30 8.93 8.96 0.0M
2023-01-10 9.24 9.24 8.90 9.06 0.0M
2023-01-09 9.36 9.45 8.89 9.20 0.0M
2023-01-05 9.00 9.36 8.86 9.10 0.0M
2023-01-04 9.15 9.15 8.64 9.00 0.0M
2023-01-03 9.25 9.25 8.77 8.95 0.0M
2023-01-02 9.26 9.27 8.76 9.26 0.0M