PowerCell Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	56.200	56.200	54.560	55.240	55.240	9,167
2023-09-22	58.140	58.694	56.040	57.010	57.010	9,448
2023-09-21	61.090	61.540	58.236	58.800	58.800	25,428
2023-09-20	61.620	62.904	61.620	62.540	62.540	31,626
2023-09-19	61.480	62.840	61.480	62.520	62.520	4,115
2023-09-18	65.010	65.280	61.360	61.450	61.450	11,143
2023-09-15	64.760	66.000	64.760	66.000	66.000	9,318
2023-09-14	63.544	64.324	63.544	64.020	64.020	215
2023-09-13	63.939	64.330	63.939	64.330	64.330	87
2023-09-12	66.290	66.480	63.525	63.640	63.640	4,837
2023-09-11	66.023	66.023	65.400	65.760	65.760	686
2023-09-08	66.350	66.556	65.550	65.550	65.550	11,835
2023-09-07	68.160	68.480	66.173	66.460	66.460	2,396
2023-09-06	68.859	68.859	66.336	68.840	68.840	2,825
2023-09-05	70.420	70.595	69.700	70.460	70.460	8,921
2023-09-04	68.800	71.137	68.800	70.060	70.060	2,461
2023-09-01	70.270	70.500	68.710	68.710	68.710	10,693
2023-08-31	71.450	71.450	71.450	71.450	71.450	28,283
2023-08-30	71.840	71.840	69.757	70.350	70.350	7,546
2023-08-29	72.500	72.835	71.110	71.110	71.110	4,210
2023-08-25	70.670	71.120	69.500	70.840	70.840	4,640
2023-08-24	71.420	71.420	71.150	71.150	71.150	2,733
2023-08-23	79.010	79.295	78.020	78.500	78.500	1,004
2023-08-22	78.130	79.340	78.130	79.340	79.340	436
2023-08-21	76.820	77.700	76.820	77.700	77.700	1,119
2023-08-18	77.340	77.340	75.980	76.100	76.100	1,325
2023-08-17	78.650	79.367	78.650	78.650	78.650	684
2023-08-16	79.792	79.792	78.958	78.960	78.960	1,532
2023-08-15	83.420	83.420	80.900	80.900	80.900	1,862
2023-08-14	83.457	83.457	82.710	82.710	82.710	51
2023-08-11	84.690	84.690	83.689	84.690	84.690	6,275
2023-08-10	85.280	85.280	85.280	85.280	85.280	207
2023-08-09	86.730	87.500	85.450	85.450	85.450	4,756
2023-08-08	85.200	85.866	84.995	85.640	85.640	88
2023-08-07	86.480	86.480	84.060	86.350	86.350	2,956
2023-08-04	90.120	90.120	87.800	90.120	90.120	792
2023-08-03	92.257	92.257	90.920	90.920	90.920	2,064
2023-08-02	95.520	95.520	93.840	94.920	94.920	523
2023-08-01	96.445	97.179	96.048	96.335	96.335	1,291
2023-07-31	97.307	97.307	97.085	97.150	97.150	3,183
2023-07-28	98.500	98.500	97.980	98.155	98.155	9,532
2023-07-27	97.800	98.445	97.800	98.445	98.445	11,177
2023-07-26	95.120	96.964	95.120	96.725	96.725	2,071
2023-07-25	95.268	95.268	94.305	95.030	95.030	2,558
2023-07-24	95.920	98.360	95.560	95.720	95.720	10,210
2023-07-21	93.020	96.380	93.020	96.165	96.165	10,685
2023-07-20	87.680	90.180	87.680	90.180	90.180	748
2023-07-19	87.275	90.100	87.275	90.100	90.100	1,192
2023-07-18	86.997	87.850	86.997	87.850	87.850	3,752
2023-07-17	80.750	82.309	80.400	82.100	82.100	16,327
2023-07-14	87.830	89.220	80.000	81.930	81.930	12,831
2023-07-13	89.030	89.955	89.030	89.030	89.030	6,004
2023-07-12	85.600	86.820	85.600	86.330	86.330	4,633
2023-07-11	83.860	85.165	83.860	85.150	85.150	14,601
2023-07-10	83.809	83.809	82.610	82.610	82.610	3,695
2023-07-07	80.280	85.410	80.280	85.410	85.410	4,813
2023-07-06	81.640	81.640	78.340	78.730	78.730	4,283
2023-07-05	84.120	84.120	83.025	84.120	84.120	2,641
2023-07-04	84.589	86.480	84.589	85.600	85.600	3,214
2023-07-03	84.180	84.660	83.806	83.850	83.850	1,597

← NewerPage 14 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.