PowerCell Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 33.740 | 34.480 | 33.240 | 34.480 | 34.480 | 4,005 |
| 2024-06-11 | 34.500 | 34.500 | 33.430 | 33.430 | 33.430 | 852 |
| 2024-06-10 | 34.960 | 34.960 | 34.750 | 34.750 | 34.750 | 395 |
| 2024-06-07 | 36.920 | 38.040 | 36.920 | 38.040 | 38.040 | 3,254 |
| 2024-06-06 | 36.400 | 36.400 | 36.400 | 36.400 | 36.400 | 0 |
| 2024-06-05 | 40.360 | 40.360 | 36.320 | 36.400 | 36.400 | 3,768 |
| 2024-06-04 | 39.820 | 41.100 | 39.820 | 40.400 | 40.400 | 6,091 |
| 2024-06-03 | 40.880 | 41.860 | 39.740 | 39.970 | 39.970 | 44,218 |
| 2024-05-31 | 39.280 | 40.610 | 39.280 | 40.610 | 40.610 | 67,092 |
| 2024-05-30 | 35.540 | 37.600 | 35.540 | 37.430 | 37.430 | 2,337 |
| 2024-05-29 | 37.840 | 37.840 | 36.080 | 36.080 | 36.080 | 1,432 |
| 2024-05-28 | 38.000 | 40.100 | 38.000 | 40.100 | 40.100 | 2,692 |
| 2024-05-24 | 31.340 | 32.020 | 30.680 | 32.020 | 32.020 | 670 |
| 2024-05-23 | 31.860 | 33.003 | 31.860 | 31.930 | 31.930 | 1,225 |
| 2024-05-22 | 30.350 | 30.880 | 29.820 | 30.880 | 30.880 | 790 |
| 2024-05-21 | 30.280 | 30.280 | 29.300 | 29.950 | 29.950 | 1,292 |
| 2024-05-20 | 30.200 | 30.680 | 30.200 | 30.520 | 30.520 | 1,014 |
| 2024-05-17 | 30.690 | 31.060 | 29.010 | 29.010 | 29.010 | 5,206 |
| 2024-05-16 | 31.200 | 31.320 | 30.900 | 31.170 | 31.170 | 3,974 |
| 2024-05-15 | 30.630 | 32.400 | 29.960 | 30.710 | 30.710 | 2,315 |
| 2024-05-14 | 27.260 | 29.780 | 27.260 | 29.600 | 29.600 | 2,083 |
| 2024-05-13 | 26.400 | 26.880 | 26.140 | 26.880 | 26.880 | 360 |
| 2024-05-10 | 27.240 | 28.100 | 26.420 | 26.690 | 26.690 | 2,469 |
| 2024-05-09 | 28.290 | 28.290 | 28.290 | 28.290 | 28.290 | 0 |
| 2024-05-08 | 28.290 | 28.290 | 27.600 | 28.290 | 28.290 | 236 |
| 2024-05-07 | 28.040 | 28.290 | 28.040 | 28.290 | 28.290 | 174 |
| 2024-05-03 | 26.800 | 27.180 | 26.800 | 26.900 | 26.900 | 6,643 |
| 2024-05-02 | 26.281 | 26.281 | 26.040 | 26.230 | 26.230 | 571 |
| 2024-05-01 | 27.640 | 27.640 | 27.640 | 27.640 | 27.640 | 0 |
| 2024-04-30 | 27.640 | 27.640 | 26.340 | 27.640 | 27.640 | 3,179 |
| 2024-04-29 | 27.640 | 27.640 | 27.640 | 27.640 | 27.640 | 0 |
| 2024-04-26 | 26.800 | 27.800 | 26.800 | 26.920 | 26.920 | 8,266 |
| 2024-04-25 | 26.602 | 26.602 | 26.282 | 26.350 | 26.350 | 788 |
| 2024-04-24 | 27.570 | 27.597 | 27.080 | 27.470 | 27.470 | 964 |
| 2024-04-23 | 27.040 | 27.740 | 27.040 | 27.280 | 27.280 | 1,534 |
| 2024-04-22 | 26.100 | 26.700 | 25.980 | 26.440 | 26.440 | 4,847 |
| 2024-04-19 | 26.350 | 26.380 | 25.620 | 26.290 | 26.290 | 3,584 |
| 2024-04-18 | 26.820 | 26.880 | 26.201 | 26.880 | 26.880 | 4,359 |
| 2024-04-17 | 27.237 | 27.237 | 26.842 | 27.130 | 27.130 | 1,067 |
| 2024-04-16 | 27.360 | 27.641 | 27.300 | 27.360 | 27.360 | 3,646 |
| 2024-04-15 | 28.025 | 28.025 | 27.680 | 27.680 | 27.680 | 10,352 |
| 2024-04-12 | 29.170 | 29.170 | 29.121 | 29.170 | 29.170 | 265 |
| 2024-04-11 | 29.410 | 29.540 | 29.000 | 29.380 | 29.380 | 539 |
| 2024-04-10 | 30.420 | 30.420 | 29.320 | 29.320 | 29.320 | 1,564 |
| 2024-04-09 | 29.860 | 30.353 | 29.860 | 30.210 | 30.210 | 3,011 |
| 2024-04-08 | 29.870 | 29.997 | 29.120 | 29.890 | 29.890 | 3,090 |
| 2024-04-05 | 31.060 | 31.060 | 30.020 | 30.060 | 30.060 | 2,152 |
| 2024-04-04 | 30.400 | 32.240 | 30.380 | 32.120 | 32.120 | 4,712 |
| 2024-04-03 | 30.290 | 30.400 | 29.184 | 30.400 | 30.400 | 4,982 |
| 2024-04-02 | 29.918 | 30.660 | 29.918 | 30.290 | 30.290 | 20,398 |
| 2024-03-28 | 29.860 | 30.430 | 29.477 | 29.650 | 29.650 | 1,861 |
| 2024-03-27 | 28.775 | 29.832 | 28.030 | 29.650 | 29.650 | 2,391 |
| 2024-03-26 | 28.420 | 29.170 | 28.420 | 28.820 | 28.820 | 5,211 |
| 2024-03-25 | 27.765 | 29.070 | 27.680 | 28.945 | 28.945 | 12,954 |
| 2024-03-22 | 28.470 | 29.200 | 27.600 | 27.925 | 27.925 | 10,337 |
| 2024-03-21 | 28.230 | 28.630 | 28.010 | 28.185 | 28.185 | 16,904 |
| 2024-03-20 | 28.375 | 28.900 | 27.853 | 28.305 | 28.305 | 8,026 |
| 2024-03-19 | 28.535 | 28.740 | 28.385 | 28.385 | 28.385 | 7,935 |
| 2024-03-18 | 29.600 | 29.700 | 28.600 | 28.600 | 28.600 | 9,450 |
| 2024-03-15 | 30.145 | 30.150 | 29.482 | 30.145 | 30.145 | 8,762 |
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.