PowerCell Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	118.73	118.73	118.73	118.73	118.73	0
2023-01-05	119.10	121.05	118.73	118.73	118.73	4,870
2023-01-04	119.31	119.31	118.65	118.73	118.73	7,318
2023-01-03	120.78	121.23	120.63	120.63	120.63	3,530
2022-12-30	118.88	119.38	118.30	118.30	118.30	1,094
2022-12-29	116.45	119.10	116.45	116.68	116.68	1,893
2022-12-28	117.10	117.10	114.60	117.10	117.10	2,947
2022-12-23	116.58	116.85	116.20	116.35	116.35	944
2022-12-22	120.10	120.10	116.45	116.78	116.78	801
2022-12-21	119.36	121.30	119.36	121.10	121.10	1,689
2022-12-20	118.83	118.90	116.40	116.40	116.40	4,078
2022-12-19	121.73	122.55	120.75	121.45	121.45	279
2022-12-16	120.00	121.45	118.60	120.10	120.10	5,046
2022-12-15	121.10	121.43	120.50	120.93	120.93	196
2022-12-14	122.29	122.29	121.58	121.58	121.58	936
2022-12-13	122.73	126.00	120.00	126.00	126.00	409
2022-12-12	118.68	123.90	118.50	123.20	123.20	2,604
2022-12-09	120.55	120.55	118.45	120.15	120.15	9,523
2022-12-08	118.64	120.40	118.64	120.35	120.35	1,019
2022-12-07	125.25	125.25	117.85	119.35	119.35	1,916
2022-12-06	131.40	131.45	130.10	131.45	131.45	573
2022-12-05	132.35	135.15	132.15	132.15	132.15	819
2022-12-02	128.40	130.65	128.12	128.78	128.78	2,573
2022-12-01	128.14	129.90	128.14	129.68	129.68	810
2022-11-30	121.40	123.75	121.40	122.20	122.20	264
2022-11-29	120.35	120.35	119.58	119.58	119.58	292
2022-11-28	123.60	124.95	123.60	124.05	124.05	738
2022-11-25	124.25	124.25	122.15	122.15	122.15	1,930
2022-11-24	123.78	126.15	123.78	123.78	123.78	1,433
2022-11-23	118.45	121.92	117.50	120.83	120.83	5,784
2022-11-22	117.67	118.00	117.67	117.78	117.78	5,363
2022-11-21	117.46	117.46	115.79	116.68	116.68	2,511
2022-11-18	115.71	119.97	115.71	117.35	117.35	143,766
2022-11-17	116.39	116.39	115.25	115.25	115.25	7,858
2022-11-16	119.68	119.68	117.12	118.10	118.10	6,168
2022-11-15	121.83	122.98	119.35	121.93	121.93	8,026
2022-11-14	122.50	122.50	121.40	122.15	122.15	293
2022-11-11	125.28	125.28	121.41	125.00	125.00	24,699
2022-11-10	118.15	123.55	113.39	122.25	122.25	3,836
2022-11-09	128.15	128.15	119.38	120.73	120.73	23,546
2022-11-08	124.53	127.35	122.47	127.35	127.35	541
2022-11-07	121.73	124.05	121.56	124.05	124.05	14,198
2022-11-04	123.25	123.75	121.78	121.78	121.78	1,320
2022-11-03	120.20	122.90	120.00	121.78	121.78	14,685
2022-11-02	124.68	124.80	121.63	121.63	121.63	350
2022-11-01	122.78	125.74	122.53	122.53	122.53	6,153
2022-10-31	121.59	121.59	120.20	120.20	120.20	2,548
2022-10-28	120.05	122.39	120.05	121.93	121.93	3,142
2022-10-27	121.10	121.10	118.65	120.45	120.45	5,960
2022-10-26	119.10	122.53	119.10	122.53	122.53	455
2022-10-25	118.03	118.03	112.30	116.10	116.10	1,089
2022-10-24	117.79	117.79	116.90	117.78	117.78	1,395
2022-10-21	116.53	123.90	115.44	116.93	116.93	26,109
2022-10-20	114.35	119.00	105.55	118.40	118.40	3,945
2022-10-19	120.30	122.45	115.30	117.58	117.58	12,092
2022-10-18	116.05	119.20	116.05	118.45	118.45	7,065
2022-10-17	112.85	113.91	112.85	113.58	113.58	3,144
2022-10-14	114.09	114.09	112.30	112.30	112.30	11,649
2022-10-13	110.40	112.70	107.75	112.20	112.20	736
2022-10-12	115.10	117.00	109.95	110.35	110.35	20,371

← NewerPage 17 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.