PowerCell Sweden AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	31.900	31.900	30.000	30.260	30.260	7,871
2024-03-13	33.000	33.000	31.900	32.060	32.060	6,123
2024-03-12	32.145	32.922	32.075	32.690	32.690	5,721
2024-03-11	32.000	33.180	32.000	32.585	32.585	7,789
2024-03-08	32.630	32.690	31.320	32.690	32.690	11,963
2024-03-07	32.620	32.620	31.160	32.335	32.335	14,036
2024-03-06	32.305	33.960	32.193	32.460	32.460	13,986
2024-03-05	32.430	32.920	31.490	31.765	31.765	2,352
2024-03-04	33.246	33.246	32.230	32.440	32.440	4,891
2024-03-01	33.905	35.100	32.960	34.220	34.220	2,606
2024-02-29	34.050	34.050	32.920	33.660	33.660	5,055
2024-02-28	37.355	37.740	34.090	34.630	34.630	10,249
2024-02-27	32.480	37.040	32.480	37.040	37.040	8,844
2024-02-26	32.305	32.820	31.340	32.400	32.400	36,235
2024-02-23	31.680	31.680	30.620	30.925	30.925	3,108
2024-02-22	32.650	32.971	31.710	31.935	31.935	2,246
2024-02-21	32.300	32.300	31.770	32.280	32.280	4,514
2024-02-20	33.510	33.510	32.432	32.525	32.525	2,910
2024-02-19	34.670	34.670	33.972	34.115	34.115	9,037
2024-02-16	34.165	35.150	34.020	34.705	34.705	2,288
2024-02-15	34.690	34.690	33.878	34.430	34.430	8,392
2024-02-14	36.715	37.000	34.660	34.660	34.660	3,373
2024-02-13	38.325	38.400	37.175	37.175	37.175	3,260
2024-02-12	36.800	39.086	36.550	38.505	38.505	3,211
2024-02-09	38.750	38.750	36.208	36.610	36.610	15,122
2024-02-08	40.450	40.500	38.620	38.620	38.620	17,455
2024-02-07	39.155	40.975	38.870	40.975	40.975	2,577
2024-02-06	38.600	38.870	38.200	38.870	38.870	992
2024-02-05	41.330	41.330	38.160	38.490	38.490	3,034
2024-02-02	41.680	43.300	41.326	41.735	41.735	3,418
2024-02-01	41.385	41.890	41.200	41.410	41.410	2,846
2024-01-31	39.680	41.070	39.680	41.070	41.070	1,440
2024-01-30	41.000	41.000	39.237	39.715	39.715	3,026
2024-01-29	40.820	40.973	39.995	40.535	40.535	611
2024-01-26	39.945	40.787	39.310	39.945	39.945	1,586
2024-01-25	40.260	40.600	39.889	40.135	40.135	2,850
2024-01-24	39.680	41.050	39.680	39.680	39.680	7,353
2024-01-23	38.150	39.175	38.150	39.175	39.175	1,984
2024-01-22	36.797	37.382	36.797	37.335	37.335	1,045
2024-01-19	36.710	36.710	36.138	36.565	36.565	1,842
2024-01-18	36.765	37.260	36.310	36.830	36.830	6,449
2024-01-17	36.501	36.501	36.020	36.480	36.480	3,409
2024-01-16	39.969	39.969	37.720	38.325	38.325	7,313
2024-01-15	41.345	41.420	39.778	39.880	39.880	6,409
2024-01-12	41.550	41.550	40.730	41.135	41.135	1,145
2024-01-11	41.690	42.450	41.635	41.670	41.670	2,595
2024-01-10	42.125	42.305	41.750	42.305	42.305	11,564
2024-01-09	43.935	43.940	42.430	43.935	43.935	66,803
2024-01-08	43.640	44.361	43.329	43.755	43.755	9,126
2024-01-05	43.720	43.720	42.803	43.660	43.660	2,424
2024-01-04	43.660	43.760	43.300	43.660	43.660	5,304
2024-01-03	45.830	45.830	43.253	44.060	44.060	8,252
2024-01-02	47.220	47.520	45.973	45.975	45.975	1,660
2023-12-29	47.335	47.335	46.273	47.335	47.335	1,653
2023-12-28	48.345	48.400	47.385	47.385	47.385	2,117
2023-12-27	46.715	49.177	46.500	48.750	48.750	105,768
2023-12-22	46.208	46.700	46.208	46.290	46.290	1,642
2023-12-21	45.880	46.430	45.335	46.430	46.430	7,492
2023-12-20	47.320	47.320	46.298	46.755	46.755	9,163
2023-12-19	46.630	48.997	46.500	48.615	48.615	7,183

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.