PION AB

PIONb
🏛️ sweden →
6.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.54 11.76 11.54 11.76 0.0M
2022-12-29 11.52 11.72 11.50 11.72 0.1M
2022-12-28 11.88 11.88 11.52 11.68 0.0M
2022-12-27 11.98 11.98 11.80 11.88 0.0M
2022-12-23 11.52 12.00 11.52 11.98 0.0M
2022-12-22 11.76 12.00 11.50 11.98 0.0M
2022-12-21 11.92 12.18 11.68 11.76 0.0M
2022-12-20 11.98 11.98 11.54 11.94 0.0M
2022-12-19 11.76 11.98 11.72 11.94 0.0M
2022-12-16 11.70 11.98 11.52 11.76 0.0M
2022-12-15 12.00 12.34 11.70 11.70 0.0M
2022-12-14 12.34 12.34 11.94 12.00 0.0M
2022-12-13 11.76 12.40 11.64 12.34 0.0M
2022-12-12 12.06 12.40 11.70 11.76 0.1M
2022-12-09 12.30 12.30 12.06 12.06 0.0M
2022-12-08 12.44 12.68 12.08 12.24 0.0M
2022-12-07 12.58 12.68 12.08 12.44 0.0M
2022-12-06 12.44 12.70 12.04 12.58 0.0M
2022-12-05 12.50 12.56 12.04 12.44 0.0M
2022-12-02 12.26 12.68 11.80 12.48 0.0M
2022-12-01 11.80 12.26 11.50 12.26 0.1M
2022-11-30 11.92 12.16 11.70 11.98 0.0M
2022-11-29 11.88 12.38 11.80 11.92 0.0M
2022-11-28 12.02 12.06 11.76 11.88 0.0M
2022-11-25 11.70 11.90 11.64 11.90 0.0M
2022-11-24 11.82 11.94 11.48 11.88 0.0M
2022-11-23 11.86 11.86 11.50 11.82 0.0M
2022-11-22 11.86 11.86 11.32 11.86 0.0M
2022-11-21 11.88 11.88 11.50 11.86 0.0M
2022-11-18 11.68 11.98 11.40 11.88 0.0M
2022-11-17 11.68 11.98 11.32 11.68 0.0M
2022-11-16 11.82 12.00 11.60 11.74 0.0M
2022-11-15 11.90 11.98 11.70 11.82 0.0M
2022-11-14 11.98 12.18 11.64 11.90 0.1M
2022-11-11 11.90 12.18 11.50 11.86 0.0M
2022-11-10 11.50 12.00 11.04 11.80 0.0M
2022-11-09 11.60 11.60 11.08 11.50 0.1M
2022-11-08 11.68 11.68 11.08 11.60 0.0M
2022-11-07 12.00 12.10 11.30 11.68 0.0M
2022-11-04 11.56 11.90 11.44 11.78 0.0M
2022-11-03 12.00 12.00 11.50 11.56 0.0M
2022-11-02 11.96 11.96 11.54 11.70 0.0M
2022-11-01 11.50 11.88 11.08 11.54 0.0M
2022-10-31 11.52 12.16 11.32 11.50 0.0M
2022-10-28 11.68 12.18 11.52 11.52 0.0M
2022-10-27 11.76 11.90 11.14 11.68 0.0M
2022-10-26 11.34 11.78 11.34 11.76 0.0M
2022-10-25 11.78 11.78 11.10 11.34 0.0M
2022-10-24 11.50 11.50 10.88 11.50 0.0M
2022-10-21 11.40 11.78 10.94 11.50 0.0M
2022-10-20 11.02 11.76 10.84 11.44 0.0M
2022-10-19 11.58 11.78 11.50 11.50 0.0M
2022-10-18 11.78 11.78 11.20 11.58 0.0M
2022-10-17 11.40 11.80 11.02 11.32 0.1M
2022-10-14 11.68 11.78 10.50 11.02 0.0M
2022-10-13 10.88 11.38 10.60 10.76 0.0M
2022-10-12 10.90 11.02 10.54 10.90 0.0M
2022-10-11 11.20 11.20 10.40 10.90 0.0M
2022-10-10 11.04 11.24 10.60 11.18 0.0M
2022-10-07 10.98 11.04 10.60 11.04 0.1M
2022-10-06 11.00 11.90 10.60 10.98 0.1M
2022-10-05 11.40 11.50 10.80 11.00 0.0M
2022-10-04 10.80 11.30 10.80 11.20 0.1M
2022-10-03 11.12 11.12 10.30 10.80 0.0M
2022-09-30 10.30 11.48 10.22 11.14 0.0M
2022-09-29 10.70 10.70 10.28 10.38 0.0M
2022-09-28 10.92 11.18 10.60 10.70 0.0M
2022-09-27 11.08 11.30 10.90 11.18 0.0M
2022-09-26 11.00 11.40 10.90 11.10 0.0M
2022-09-23 11.16 11.64 11.00 11.08 0.0M
2022-09-22 11.54 11.54 11.16 11.22 0.0M
2022-09-21 11.50 11.68 11.40 11.64 0.0M
2022-09-20 11.60 11.98 11.56 11.70 0.0M
2022-09-19 11.50 12.00 11.50 11.76 0.0M
2022-09-16 12.12 12.12 11.90 12.06 0.0M
2022-09-15 12.36 12.48 12.00 12.10 0.0M
2022-09-14 12.38 12.42 12.16 12.36 0.0M
2022-09-13 12.50 12.50 12.30 12.38 0.1M
2022-09-12 12.68 12.70 12.40 12.50 0.0M
2022-09-09 12.42 13.00 12.42 12.68 0.0M
2022-09-08 12.60 12.80 12.40 12.42 0.0M
2022-09-07 12.50 12.60 12.30 12.60 0.0M
2022-09-06 12.58 12.98 12.42 12.80 0.0M
2022-09-05 13.00 13.00 12.22 12.58 0.1M
2022-09-02 12.60 13.00 12.32 13.00 0.1M
2022-09-01 12.70 12.98 12.56 12.66 0.0M
2022-08-31 12.80 13.08 12.80 13.00 0.0M
2022-08-30 12.70 12.80 12.64 12.80 0.0M
2022-08-29 12.50 12.62 12.22 12.60 0.1M
2022-08-26 12.46 12.74 12.30 12.50 0.1M
2022-08-25 12.80 12.80 12.38 12.46 0.0M
2022-08-24 12.38 12.70 12.14 12.70 0.1M
2022-08-23 12.38 12.46 12.28 12.38 0.0M
2022-08-22 12.48 12.60 12.36 12.38 0.1M
2022-08-19 12.76 12.82 12.40 12.48 0.0M
2022-08-18 12.42 12.76 12.42 12.76 0.0M
2022-08-17 12.70 12.78 12.40 12.40 0.0M
2022-08-16 12.60 12.92 12.50 12.70 0.0M
2022-08-15 12.72 12.72 12.50 12.50 0.0M
2022-08-12 12.88 12.92 12.56 12.72 0.1M
2022-08-11 12.72 12.90 12.62 12.88 0.0M
2022-08-10 12.54 12.72 12.30 12.72 0.1M
2022-08-09 12.50 12.56 12.30 12.34 0.1M
2022-08-08 12.62 12.62 12.18 12.56 0.1M
2022-08-05 12.68 12.68 11.72 12.50 0.1M
2022-08-04 12.80 12.90 12.34 12.56 0.1M
2022-08-03 12.82 12.90 12.58 12.80 0.0M
2022-08-02 13.00 13.00 12.60 12.76 0.1M
2022-08-01 13.22 13.22 12.82 13.00 0.1M
2022-07-29 12.80 13.22 12.76 13.22 0.0M
2022-07-28 12.84 13.16 12.70 12.80 0.0M
2022-07-27 13.26 13.28 12.70 12.84 0.1M
2022-07-26 12.90 13.40 12.00 13.08 0.1M
2022-07-25 13.66 13.70 13.10 13.68 0.0M
2022-07-22 13.28 14.28 13.18 13.66 0.0M
2022-07-21 13.20 13.50 13.00 13.24 0.0M
2022-07-20 13.00 13.74 13.00 13.20 0.0M
2022-07-19 13.68 14.12 13.22 13.80 0.0M
2022-07-18 13.00 13.68 12.86 13.68 0.0M
2022-07-15 13.14 13.24 12.74 13.18 0.1M
2022-07-14 13.08 13.38 12.64 13.00 0.0M
2022-07-13 13.00 13.26 12.86 13.02 0.0M
2022-07-12 13.00 13.16 12.86 13.00 0.0M
2022-07-11 12.86 13.34 12.40 13.00 0.0M
2022-07-08 13.08 13.08 12.72 12.86 0.0M
2022-07-07 12.98 13.10 12.34 13.10 0.0M
2022-07-06 12.30 13.00 12.22 12.68 0.0M
2022-07-05 12.52 12.74 12.10 12.28 0.0M
2022-07-04 12.50 12.86 12.38 12.52 0.0M
2022-07-01 12.40 12.78 12.34 12.70 0.0M
2022-06-30 12.32 12.54 12.08 12.40 0.0M
2022-06-29 13.02 13.10 12.70 12.74 0.0M
2022-06-28 13.10 13.36 12.94 13.08 0.0M
2022-06-27 12.76 13.36 12.76 13.00 0.0M
2022-06-23 12.60 12.92 12.60 12.76 0.1M
2022-06-22 12.88 12.88 12.60 12.66 0.0M
2022-06-21 13.20 13.50 12.94 12.94 0.0M
2022-06-20 13.18 13.20 12.90 13.20 0.0M
2022-06-17 12.94 13.32 12.78 13.20 0.0M
2022-06-16 13.74 13.74 12.76 12.94 0.0M
2022-06-15 13.14 13.48 12.98 13.26 0.1M
2022-06-14 13.50 13.68 12.94 13.14 0.1M
2022-06-13 13.94 13.94 13.36 13.50 0.1M
2022-06-10 14.22 14.22 13.82 13.94 0.1M
2022-06-09 14.22 14.26 13.92 14.22 0.0M
2022-06-08 14.76 14.76 14.10 14.22 0.1M
2022-06-07 14.58 14.96 14.50 14.76 0.1M
2022-06-03 14.50 14.90 14.50 14.68 0.1M
2022-06-02 14.30 14.72 14.14 14.50 0.1M
2022-06-01 15.00 15.00 14.20 14.32 0.4M
2022-05-31 15.06 15.70 14.54 15.50 0.1M
2022-05-30 15.20 15.42 14.84 15.06 0.1M
2022-05-27 14.90 15.62 14.90 15.20 0.1M
2022-05-25 15.08 15.72 14.70 14.88 0.1M
2022-05-24 15.50 15.50 14.84 15.10 0.1M
2022-05-23 15.70 15.72 15.06 15.50 0.0M
2022-05-20 15.48 15.82 15.18 15.52 0.1M
2022-05-19 14.90 15.46 14.52 15.46 0.1M
2022-05-18 15.20 15.20 14.66 14.90 0.0M
2022-05-17 14.86 15.22 14.68 15.20 0.0M
2022-05-16 15.40 15.40 14.70 14.86 0.1M
2022-05-13 15.00 15.40 14.90 15.20 0.0M
2022-05-12 15.00 15.04 14.24 15.00 0.1M
2022-05-11 14.60 15.04 14.42 14.98 0.1M
2022-05-10 14.02 15.42 13.92 14.60 0.1M
2022-05-09 15.12 15.12 14.06 14.24 0.1M
2022-05-06 15.52 15.52 14.54 15.12 0.2M
2022-05-05 16.18 16.52 15.16 15.52 0.1M
2022-05-04 16.32 16.54 15.84 16.16 0.1M
2022-05-03 16.18 16.88 16.18 16.50 0.1M
2022-05-02 16.16 16.48 15.72 16.18 0.2M
2022-04-29 16.60 17.04 16.00 16.82 0.2M
2022-04-28 17.70 17.70 16.44 16.62 0.2M
2022-04-27 19.86 19.86 17.58 17.74 0.3M
2022-04-26 19.76 20.90 18.78 19.90 0.2M
2022-04-25 20.40 20.40 18.90 19.76 0.1M
2022-04-22 19.88 20.20 19.56 20.05 0.1M
2022-04-21 20.35 20.35 19.54 19.72 0.1M
2022-04-20 20.70 20.95 19.90 20.00 0.1M
2022-04-19 20.50 21.30 20.35 20.60 0.1M
2022-04-14 19.60 20.35 19.24 20.05 0.1M
2022-04-13 18.46 19.18 18.46 18.96 0.1M
2022-04-12 18.40 18.98 18.08 18.44 0.0M
2022-04-11 18.42 18.70 18.10 18.30 0.0M
2022-04-08 19.00 19.28 18.34 18.34 0.0M
2022-04-07 18.98 19.06 18.72 19.00 0.0M
2022-04-06 18.50 19.00 18.50 18.98 0.1M
2022-04-05 18.32 19.00 18.32 18.50 0.0M
2022-04-04 19.00 19.34 18.32 18.32 0.1M
2022-04-01 18.76 19.00 17.50 18.96 0.1M
2022-03-31 18.65 19.05 18.65 18.75 0.1M
2022-03-30 19.00 19.00 18.40 18.65 0.0M
2022-03-29 18.55 19.00 18.55 18.95 0.0M
2022-03-28 18.35 18.75 18.05 18.40 0.0M
2022-03-25 18.50 18.60 18.15 18.35 0.0M
2022-03-24 18.30 18.90 18.20 18.50 0.0M
2022-03-23 18.80 19.75 18.25 18.30 0.1M
2022-03-22 20.00 20.10 18.70 18.80 0.1M
2022-03-21 18.25 19.40 18.25 19.00 0.1M
2022-03-18 18.25 18.60 18.20 18.25 0.1M
2022-03-17 18.20 18.65 17.90 17.95 0.1M
2022-03-16 18.20 18.45 17.70 17.85 0.1M
2022-03-15 18.10 18.35 17.25 17.45 0.1M
2022-03-14 17.75 18.65 17.75 18.10 0.1M
2022-03-11 16.70 17.85 16.50 17.75 0.1M
2022-03-10 16.50 16.80 16.15 16.70 0.0M
2022-03-09 17.00 17.00 16.10 16.60 0.1M
2022-03-08 16.10 16.85 15.70 16.00 0.1M
2022-03-07 16.90 16.90 15.10 16.10 0.2M
2022-03-04 17.35 17.35 16.00 16.95 0.1M
2022-03-03 17.05 18.00 17.05 17.35 0.1M
2022-03-02 17.70 17.70 16.55 17.05 0.2M
2022-03-01 16.60 18.10 16.60 17.90 0.3M
2022-02-28 16.35 17.10 15.75 16.55 0.1M
2022-02-25 15.70 16.85 15.70 16.35 0.1M
2022-02-24 16.00 16.00 15.05 15.70 0.2M
2022-02-23 16.65 17.10 16.30 16.70 0.1M
2022-02-22 16.00 17.75 15.70 16.65 0.2M
2022-02-21 16.60 16.70 15.70 16.50 0.2M
2022-02-18 16.85 17.30 16.50 16.65 0.2M
2022-02-17 17.60 17.85 16.85 16.85 0.0M
2022-02-16 17.90 18.40 17.60 17.60 0.1M
2022-02-15 17.90 18.50 17.90 18.40 0.0M
2022-02-14 18.00 18.05 17.10 18.05 0.2M
2022-02-11 19.40 19.65 18.30 18.70 0.1M
2022-02-10 19.20 19.95 19.20 19.40 0.1M
2022-02-09 19.60 20.00 19.20 19.90 0.1M
2022-02-08 20.00 20.00 19.20 19.60 0.1M
2022-02-07 19.65 20.10 19.65 20.00 0.1M
2022-02-04 19.85 19.85 19.30 19.65 0.0M
2022-02-03 20.20 20.20 19.40 19.85 0.1M
2022-02-02 19.65 20.50 19.65 20.20 0.1M
2022-02-01 20.60 21.00 19.45 19.65 0.2M
2022-01-31 19.35 20.70 19.35 20.40 0.3M
2022-01-28 18.95 19.15 18.85 19.15 0.0M
2022-01-27 19.60 19.95 18.90 18.95 0.1M
2022-01-26 18.20 19.85 18.20 19.70 0.2M
2022-01-25 17.70 18.95 17.65 18.30 0.1M
2022-01-24 18.15 18.20 17.30 17.70 0.2M
2022-01-21 18.20 18.20 17.75 18.20 0.1M
2022-01-20 19.40 19.50 17.90 18.25 0.3M
2022-01-19 18.15 19.50 18.15 19.35 0.1M
2022-01-18 19.05 19.05 18.05 18.15 0.2M
2022-01-17 20.10 20.40 18.70 19.05 0.1M
2022-01-14 20.60 20.60 19.65 20.10 0.2M
2022-01-13 19.60 20.70 19.60 20.70 0.2M
2022-01-12 18.70 20.30 18.70 19.60 0.2M
2022-01-11 17.70 18.70 17.70 18.65 0.1M
2022-01-10 18.90 19.15 17.30 17.70 0.2M
2022-01-07 19.75 20.10 18.90 18.90 0.2M
2022-01-05 19.70 20.10 19.70 19.75 0.1M
2022-01-04 19.50 20.70 19.50 19.65 0.6M
2022-01-03 18.10 19.40 18.10 19.30 0.2M