PowerCell Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 25.400 | 26.960 | 25.400 | 26.860 | 26.860 | 3,096 |
| 2024-09-04 | 24.340 | 25.280 | 24.340 | 25.050 | 25.050 | 1,408 |
| 2024-09-03 | 24.560 | 24.560 | 24.380 | 24.560 | 24.560 | 490 |
| 2024-09-02 | 23.910 | 24.420 | 23.800 | 24.310 | 24.310 | 1,168 |
| 2024-08-30 | 23.180 | 24.060 | 23.180 | 24.060 | 24.060 | 1,741 |
| 2024-08-29 | 22.960 | 23.140 | 22.956 | 22.960 | 22.960 | 1,258 |
| 2024-08-28 | 22.800 | 22.880 | 22.800 | 22.860 | 22.860 | 832 |
| 2024-08-27 | 22.520 | 22.520 | 22.340 | 22.520 | 22.520 | 2,537 |
| 2024-08-23 | 23.680 | 24.280 | 23.680 | 23.970 | 23.970 | 822 |
| 2024-08-22 | 23.260 | 23.280 | 22.940 | 22.940 | 22.940 | 462 |
| 2024-08-21 | 23.360 | 23.460 | 23.000 | 23.130 | 23.130 | 873 |
| 2024-08-20 | 24.750 | 24.940 | 23.640 | 23.640 | 23.640 | 1,565 |
| 2024-08-19 | 24.480 | 24.700 | 24.480 | 24.480 | 24.480 | 1,477 |
| 2024-08-16 | 23.950 | 24.200 | 23.840 | 23.910 | 23.910 | 999 |
| 2024-08-15 | 23.360 | 23.760 | 23.360 | 23.700 | 23.700 | 751 |
| 2024-08-14 | 23.910 | 24.000 | 23.470 | 23.470 | 23.470 | 1,946 |
| 2024-08-13 | 23.760 | 23.760 | 23.490 | 23.760 | 23.760 | 200 |
| 2024-08-12 | 23.780 | 24.116 | 23.780 | 23.780 | 23.780 | 1,402 |
| 2024-08-09 | 23.280 | 23.660 | 23.280 | 23.360 | 23.360 | 115 |
| 2024-08-08 | 22.800 | 22.800 | 22.420 | 22.690 | 22.690 | 2,143 |
| 2024-08-07 | 23.160 | 23.160 | 22.980 | 23.010 | 23.010 | 2,997 |
| 2024-08-06 | 23.640 | 23.680 | 23.220 | 23.360 | 23.360 | 4,126 |
| 2024-08-05 | 23.500 | 23.500 | 22.360 | 22.980 | 22.980 | 2,254 |
| 2024-08-02 | 25.150 | 25.300 | 25.040 | 25.200 | 25.200 | 973 |
| 2024-08-01 | 25.970 | 26.280 | 25.400 | 25.410 | 25.410 | 1,502 |
| 2024-07-31 | 26.160 | 26.160 | 25.660 | 25.660 | 25.660 | 1,737 |
| 2024-07-30 | 26.750 | 27.140 | 26.320 | 26.440 | 26.440 | 654 |
| 2024-07-29 | 27.200 | 27.540 | 27.000 | 27.050 | 27.050 | 553 |
| 2024-07-26 | 27.890 | 28.480 | 27.300 | 27.450 | 27.450 | 528 |
| 2024-07-25 | 27.240 | 27.900 | 27.240 | 27.240 | 27.240 | 160 |
| 2024-07-24 | 27.340 | 27.760 | 26.880 | 27.740 | 27.740 | 761 |
| 2024-07-23 | 27.700 | 27.700 | 27.500 | 27.700 | 27.700 | 1,236 |
| 2024-07-22 | 28.360 | 29.200 | 28.360 | 28.820 | 28.820 | 3,881 |
| 2024-07-19 | 28.350 | 28.800 | 27.740 | 27.740 | 27.740 | 1,615 |
| 2024-07-18 | 29.880 | 29.880 | 27.980 | 29.260 | 29.260 | 2,776 |
| 2024-07-17 | 31.900 | 31.900 | 30.280 | 30.860 | 30.860 | 3,486 |
| 2024-07-16 | 31.580 | 32.780 | 31.580 | 32.690 | 32.690 | 9,306 |
| 2024-07-15 | 30.760 | 30.760 | 30.603 | 30.690 | 30.690 | 2,137 |
| 2024-07-12 | 32.120 | 32.420 | 31.360 | 32.210 | 32.210 | 2,556 |
| 2024-07-11 | 30.900 | 31.920 | 30.520 | 31.410 | 31.410 | 10,621 |
| 2024-07-10 | 29.920 | 31.240 | 29.920 | 30.820 | 30.820 | 2,689 |
| 2024-07-09 | 30.000 | 30.000 | 29.570 | 29.570 | 29.570 | 1,358 |
| 2024-07-08 | 30.120 | 30.720 | 30.120 | 30.120 | 30.120 | 3,682 |
| 2024-07-05 | 29.830 | 30.420 | 29.600 | 29.890 | 29.890 | 1,727 |
| 2024-07-04 | 30.180 | 30.180 | 29.860 | 30.180 | 30.180 | 643 |
| 2024-07-03 | 29.600 | 30.700 | 29.340 | 30.330 | 30.330 | 883 |
| 2024-07-02 | 29.900 | 29.900 | 29.120 | 29.200 | 29.200 | 13,855 |
| 2024-07-01 | 29.200 | 30.400 | 29.200 | 30.000 | 30.000 | 34,545 |
| 2024-06-28 | 29.180 | 29.680 | 29.180 | 29.300 | 29.300 | 1,112 |
| 2024-06-27 | 27.840 | 29.080 | 27.840 | 28.800 | 28.800 | 15,720 |
| 2024-06-26 | 27.660 | 27.660 | 27.550 | 27.550 | 27.550 | 623 |
| 2024-06-25 | 28.460 | 28.460 | 28.220 | 28.310 | 28.310 | 485 |
| 2024-06-24 | 28.710 | 29.240 | 28.400 | 29.170 | 29.170 | 1,563 |
| 2024-06-21 | 29.430 | 29.430 | 29.430 | 29.430 | 29.430 | 0 |
| 2024-06-20 | 29.100 | 29.460 | 29.100 | 29.430 | 29.430 | 1,146 |
| 2024-06-19 | 28.979 | 28.979 | 28.670 | 28.670 | 28.670 | 240 |
| 2024-06-18 | 30.220 | 30.220 | 29.320 | 29.320 | 29.320 | 2,382 |
| 2024-06-17 | 31.560 | 31.560 | 30.480 | 30.480 | 30.480 | 3,382 |
| 2024-06-14 | 33.550 | 34.000 | 31.860 | 32.420 | 32.420 | 7,915 |
| 2024-06-13 | 34.000 | 34.000 | 33.410 | 33.410 | 33.410 | 539 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.