PowerCell Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	48.670	51.140	46.155	46.155	46.155	8,894
2023-12-15	46.230	48.537	46.200	47.815	47.815	12,203
2023-12-14	43.450	45.860	43.450	45.490	45.490	3,552
2023-12-13	41.785	41.800	40.110	40.210	40.210	37,649
2023-12-12	43.080	43.080	41.933	42.185	42.185	3,420
2023-12-11	44.745	45.020	42.730	43.010	43.010	4,681
2023-12-08	43.860	44.800	43.258	44.800	44.800	97,332
2023-12-07	43.240	43.935	43.000	43.935	43.935	26,322
2023-12-06	44.610	44.650	43.464	44.650	44.650	97,810
2023-12-05	43.765	44.505	43.500	44.505	44.505	25,851
2023-12-04	43.467	45.010	43.467	43.575	43.575	3,504
2023-12-01	42.070	42.490	41.506	42.125	42.125	2,283
2023-11-30	41.010	42.515	40.330	42.515	42.515	632,678
2023-11-29	41.335	42.110	41.335	41.335	41.335	5,615
2023-11-28	40.427	40.427	40.240	40.240	40.240	2,590
2023-11-27	41.545	42.050	41.214	42.050	42.050	2,132
2023-11-24	41.175	42.050	40.760	42.050	42.050	11,196
2023-11-23	41.980	41.980	41.387	41.715	41.715	2,210
2023-11-22	42.000	42.097	41.357	42.070	42.070	1,544
2023-11-21	43.852	43.852	41.240	41.480	41.480	4,475
2023-11-20	44.240	45.610	43.920	45.610	45.610	1,895
2023-11-17	45.120	45.120	43.810	44.630	44.630	2,842
2023-11-16	46.360	46.360	45.190	45.400	45.400	5,628
2023-11-15	46.490	48.680	45.610	46.345	46.345	16,898
2023-11-14	42.135	45.883	42.130	45.610	45.610	8,934
2023-11-13	42.450	42.450	41.355	41.355	41.355	21,049
2023-11-10	45.725	45.900	43.754	43.955	43.955	44,769
2023-11-09	46.601	47.163	46.601	47.040	47.040	10,122
2023-11-08	47.665	47.740	46.565	46.565	46.565	8,562
2023-11-07	47.640	47.640	47.168	47.640	47.640	41,126
2023-11-06	49.490	50.140	47.347	47.565	47.565	41,394
2023-11-03	48.005	50.200	47.090	47.090	47.090	1,982
2023-11-02	43.840	47.090	43.840	47.090	47.090	10,125
2023-11-01	44.315	44.850	43.050	43.270	43.270	3,139
2023-10-31	43.955	44.985	43.540	44.985	44.985	10,652
2023-10-30	45.104	45.104	43.537	43.630	43.630	33,001
2023-10-27	45.955	46.260	44.973	45.165	45.165	29,130
2023-10-26	45.171	46.705	45.171	46.705	46.705	5,601
2023-10-25	45.900	45.900	44.105	44.105	44.105	1,347
2023-10-24	46.899	47.450	46.899	47.450	47.450	6,263
2023-10-23	47.220	47.220	45.640	46.915	46.915	15,181
2023-10-20	47.665	49.240	47.565	47.565	47.565	1,924,781
2023-10-19	49.240	50.480	47.090	47.090	47.090	151,307
2023-10-18	48.110	48.110	46.937	47.090	47.090	83,960
2023-10-17	47.880	49.920	47.880	48.825	48.825	91,691
2023-10-16	46.841	48.470	46.841	47.965	47.965	68,782
2023-10-13	46.440	46.580	46.135	46.135	46.135	4,295
2023-10-12	49.550	49.550	46.987	47.305	47.305	14,355
2023-10-11	51.430	51.620	48.547	48.675	48.675	31,658
2023-10-10	47.470	51.100	47.270	50.920	50.920	6,568
2023-10-09	45.620	47.780	45.620	46.090	46.090	10,918
2023-10-06	45.880	45.880	44.350	45.640	45.640	5,427
2023-10-05	45.800	47.370	45.800	45.800	45.800	7,412
2023-10-04	46.470	47.410	45.775	45.775	45.775	24,736
2023-10-03	49.850	49.850	46.113	46.935	46.935	15,877
2023-10-02	53.970	53.980	50.403	50.980	50.980	38,393
2023-09-29	52.900	54.940	52.900	54.460	54.460	8,621
2023-09-28	53.410	53.600	52.079	52.365	52.365	5,931
2023-09-27	53.300	54.350	53.300	54.350	54.350	4,873
2023-09-26	55.040	55.040	53.364	54.120	54.120	6,147

← NewerPage 13 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.