PowerCell Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	117.10	117.31	115.40	117.15	117.15	605
2023-03-30	116.40	118.06	116.40	116.40	116.40	362
2023-03-29	111.45	112.45	111.25	111.25	111.25	564
2023-03-28	113.63	114.40	110.84	112.10	112.10	6,383
2023-03-27	113.05	114.25	112.40	114.25	114.25	3,427
2023-03-24	114.30	114.30	112.58	112.58	112.58	4,284
2023-03-23	115.40	115.90	114.40	114.40	114.40	12,402
2023-03-22	116.00	116.00	115.57	116.00	116.00	291
2023-03-21	117.45	118.20	116.20	117.63	117.63	3,593
2023-03-20	116.10	118.10	115.65	118.10	118.10	9,402
2023-03-17	121.30	121.30	118.75	120.15	120.15	1,629
2023-03-16	125.15	125.15	121.50	122.73	122.73	7,115
2023-03-15	130.78	130.78	121.60	130.78	130.78	4,004
2023-03-14	128.45	131.90	126.95	130.68	130.68	1,353
2023-03-13	135.88	136.20	127.83	127.83	127.83	21,873
2023-03-10	138.00	138.00	134.83	134.83	134.83	856
2023-03-09	135.88	140.41	135.10	138.45	138.45	3,746
2023-03-08	137.93	137.95	136.20	137.45	137.45	1,890
2023-03-07	141.15	142.73	138.35	140.73	140.73	809
2023-03-06	142.53	144.68	140.70	144.68	144.68	725
2023-03-03	139.53	142.06	138.20	140.10	140.10	13,305
2023-03-02	133.73	134.45	132.20	133.53	133.53	713
2023-03-01	136.95	137.28	136.95	137.20	137.20	200
2023-02-28	134.83	136.80	132.85	136.63	136.63	1,281
2023-02-27	133.63	134.40	132.75	132.88	132.88	2,026
2023-02-24	135.85	135.85	132.10	132.10	132.10	663
2023-02-23	136.45	137.70	136.35	136.40	136.40	240
2023-02-22	136.95	136.95	134.45	134.45	134.45	7,824
2023-02-21	142.78	143.05	138.94	140.20	140.20	7,699
2023-02-20	138.93	141.58	138.40	141.58	141.58	9,583
2023-02-17	139.80	141.15	139.80	140.58	140.58	3,091
2023-02-16	140.63	142.00	138.45	141.58	141.58	5,683
2023-02-15	143.35	143.35	138.45	139.10	139.10	1,829
2023-02-14	152.35	152.35	147.49	147.78	147.78	3,019
2023-02-13	155.93	155.93	149.90	150.53	150.53	36,904
2023-02-10	167.00	169.90	163.05	164.88	164.88	11,448
2023-02-09	152.50	175.29	152.50	166.40	166.40	6,071
2023-02-08	144.75	146.06	144.75	145.20	145.20	1,721
2023-02-07	142.42	142.42	140.00	140.00	140.00	172
2023-02-06	144.10	144.36	142.93	142.93	142.93	184
2023-02-03	145.35	145.35	143.55	143.83	143.83	2,374
2023-02-02	143.20	148.83	143.20	148.83	148.83	440
2023-02-01	140.82	142.30	140.82	142.30	142.30	240
2023-01-31	134.60	139.01	134.60	138.93	138.93	4,614
2023-01-30	132.88	134.01	131.60	133.00	133.00	34
2023-01-27	132.80	132.80	130.73	130.73	130.73	235
2023-01-26	131.25	133.04	131.05	131.45	131.45	2,731
2023-01-25	133.90	133.90	129.68	129.68	129.68	295
2023-01-24	133.20	134.75	132.05	133.20	133.20	385
2023-01-23	130.78	131.94	129.70	130.88	130.88	444
2023-01-20	128.73	129.95	128.30	128.30	128.30	9,574
2023-01-19	130.85	130.85	127.55	128.83	128.83	197
2023-01-18	134.00	134.85	134.00	134.68	134.68	83
2023-01-17	130.53	133.20	129.75	133.20	133.20	3,322
2023-01-16	131.70	131.70	129.30	129.30	129.30	3,653
2023-01-13	135.58	138.30	135.25	135.53	135.53	5,166
2023-01-12	134.50	135.30	134.50	134.93	134.93	7,751
2023-01-11	127.50	131.60	127.50	131.45	131.45	2,033
2023-01-10	125.83	126.11	123.45	125.73	125.73	975
2023-01-09	121.05	126.50	121.05	125.58	125.58	26,888

← NewerPage 16 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.