Nasdaq Stockholm · PIERCE · stock
Pierce Group AB (publ) (PIERCE) stock price history
Every Nasdaq Stockholm trading session of Pierce Group AB (publ) from Mar 26, 2021 to Nov 13, 2026: 1,414 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PIERCE adjusted close, 2021 to 2026
- SEK 75.81
- All time high, 2021
- SEK 15.00
- 52 week high, SEK 8.00 low
- 1,414
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
PIERCE key facts
- Pierce Group AB (publ) (PIERCE) closed at SEK 8.63 on Nov 13, 2026 on Nasdaq Stockholm.
- PIERCE's all time high close is SEK 75.81, set on May 31, 2021; its all time low close is SEK 5.88 on Dec 18, 2023.
- PIERCE's 52 week range is SEK 8.00 to SEK 15.00.
- PIERCE returned -28.1% over the year to Nov 13, 2026 and -80.7% over five years.
- Since Mar 26, 2021 PIERCE returned -85%, -28.8% a year compounded.
- PIERCE's deepest drawdown was -92.2% from May 31, 2021 to Dec 18, 2023.
- DataCedar holds 1,414 daily sessions of PIERCE history from Mar 26, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PIERCE price chart, 2021 to 2026
PIERCE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | -12.9% |
| 6 months | -11.0% |
| Year to date | -39.7% |
| 1 year | -28.1% |
| 3 years | +43.8% |
| 5 years | -80.7% |
| 10 years | n/a |
| Since Mar 26, 2021 | -85.3% |
| Compound annual growth, 5.6 years | -28.8% |
PIERCE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 75.81 on May 31, 2021
- All time low close
- SEK 5.88 on Dec 18, 2023
- 52 week high
- SEK 15.00 on Dec 29, 2025
- 52 week low
- SEK 8.00 on Mar 23, 2026
- Deepest drawdown
- -92.2% from May 31, 2021 to Dec 18, 2023, not yet recovered
- Best single session
- +38.0% on Aug 11, 2022
- Worst single session
- -24.5% on May 11, 2022
- Volatility, 1 year annualised
- 42.8%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +88%
- Worst calendar year
- 2022, -84%
PIERCE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 26, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 14.30 | SEK 14.60 | SEK 8.00 | SEK 8.63 | -39.7% | 61.9M | 215 |
| 2025 | SEK 7.34 | SEK 15.00 | SEK 7.34 | SEK 14.30 | +88.2% | 48M | 249 |
| 2024 | SEK 6.60 | SEK 11.00 | SEK 6.22 | SEK 7.60 | +16.9% | 15.4M | 251 |
| 2023 | SEK 9.26 | SEK 10.00 | SEK 5.70 | SEK 6.50 | -27.8% | 6.9M | 251 |
| 2022 | SEK 55.80 | SEK 56.45 | SEK 6.81 | SEK 9.00 | -83.9% | 14.6M | 253 |
| 2021 | SEK 56.12 | SEK 79.63 | SEK 40.26 | SEK 55.80 | n/a | 13.2M | 195 |
PIERCE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 8.63 | -6.6% |
| October 2026 | SEK 9.24 | +3.5% |
| September 2026 | SEK 8.93 | -4.6% |
| August 2026 | SEK 9.36 | -3.5% |
| July 2026 | SEK 9.70 | -1.7% |
| June 2026 | SEK 9.87 | +6.7% |
| May 2026 | SEK 9.25 | -4.0% |
| April 2026 | SEK 9.64 | +3.4% |
| March 2026 | SEK 9.32 | -4.5% |
| February 2026 | SEK 9.76 | -23.7% |
| January 2026 | SEK 12.80 | -10.5% |
| December 2025 | SEK 14.30 | +7.1% |
About the PIERCE data
Daily bars. 1,414 sessions from Mar 26, 2021 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 26, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3APIERCE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
PIERCE share price history
