PowerCell Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	82.250	83.938	82.040	83.780	83.780	614
2023-06-29	81.252	81.940	81.252	81.300	81.300	788
2023-06-28	78.960	80.020	78.820	79.030	79.030	430
2023-06-27	79.000	79.000	77.500	78.920	78.920	351
2023-06-26	82.540	82.540	78.500	79.700	79.700	823
2023-06-23	84.690	84.690	84.690	84.690	84.690	0
2023-06-22	84.867	84.867	84.690	84.690	84.690	2,924
2023-06-21	88.320	88.320	85.580	86.900	86.900	24,140
2023-06-20	87.736	89.050	87.736	89.050	89.050	3,235
2023-06-19	88.400	88.400	87.900	87.910	87.910	4,487
2023-06-16	90.080	92.414	89.910	89.910	89.910	4,646
2023-06-15	90.900	90.922	89.110	89.110	89.110	31,602
2023-06-14	88.571	90.800	88.571	89.260	89.260	1,151
2023-06-13	88.000	88.558	87.158	88.210	88.210	5,597
2023-06-12	83.500	86.009	83.500	85.010	85.010	13,678
2023-06-09	84.630	85.020	84.001	84.880	84.880	637
2023-06-08	85.380	85.563	85.150	85.150	85.150	865
2023-06-07	84.370	85.839	84.307	84.520	84.520	6,182
2023-06-06	84.840	84.840	84.840	84.840	84.840	0
2023-06-05	84.066	85.080	84.066	84.840	84.840	2,189
2023-06-02	80.000	84.806	80.000	84.480	84.480	20,211
2023-06-01	77.760	78.760	77.530	77.530	77.530	37,826
2023-05-31	78.400	78.460	76.480	77.050	77.050	12,311
2023-05-30	79.360	79.360	78.948	79.360	79.360	7,355
2023-05-26	81.000	81.000	79.380	80.140	80.140	6,005
2023-05-25	82.260	82.260	81.155	81.280	81.280	2,531
2023-05-24	82.920	82.920	81.456	82.230	82.230	1,208
2023-05-23	84.820	85.150	84.820	85.150	85.150	360
2023-05-22	88.040	88.040	81.900	83.570	83.570	15,929
2023-05-19	91.010	91.740	90.060	90.060	90.060	19,502
2023-05-18	88.210	88.210	88.210	88.210	88.210	0
2023-05-17	88.916	88.916	87.626	88.210	88.210	3,736
2023-05-16	87.699	89.380	87.699	88.210	88.210	2,580
2023-05-15	83.950	86.157	83.940	85.810	85.810	16,382
2023-05-12	83.170	83.580	81.525	83.220	83.220	14,046
2023-05-11	83.400	83.400	81.740	81.740	81.740	13,742
2023-05-10	82.080	83.010	82.080	82.840	82.840	5,929
2023-05-09	82.680	82.680	81.380	82.330	82.330	20,970
2023-05-05	82.140	83.128	82.140	82.140	82.140	2,222
2023-05-04	80.710	80.710	79.700	80.710	80.710	571
2023-05-03	81.050	81.050	80.100	81.050	81.050	2,954
2023-05-02	85.132	85.132	83.570	83.570	83.570	753
2023-04-28	86.400	87.900	86.000	86.210	86.210	13,153
2023-04-27	83.120	85.950	83.120	85.950	85.950	6,349
2023-04-26	82.960	82.960	81.180	81.530	81.530	10,265
2023-04-25	88.610	88.940	85.040	85.050	85.050	8,569
2023-04-24	89.110	89.700	88.245	88.840	88.840	2,052
2023-04-21	90.100	90.100	87.600	88.440	88.440	349,693
2023-04-20	91.700	91.780	90.618	91.700	91.700	2,950
2023-04-19	93.020	93.020	91.470	91.470	91.470	3,685
2023-04-18	96.960	96.960	93.984	94.180	94.180	4,564
2023-04-17	99.554	99.554	96.960	97.675	97.675	3,841
2023-04-14	98.080	102.45	98.080	100.35	100.35	6,103
2023-04-13	102.25	102.25	95.640	96.210	96.210	5,358
2023-04-12	105.20	105.20	101.80	102.83	102.83	2,256
2023-04-11	107.70	107.70	105.55	105.83	105.83	36,474
2023-04-06	108.83	108.83	108.83	108.83	108.83	808
2023-04-05	112.25	112.25	108.20	108.83	108.83	869
2023-04-04	116.51	116.51	114.45	114.83	114.83	290
2023-04-03	116.83	117.80	116.08	116.83	116.83	1,434

← NewerPage 15 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.