PowerCell Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	121.95	121.95	114.00	115.10	115.10	1,516
2022-10-10	129.20	129.60	126.25	127.93	127.93	1,733
2022-10-07	132.88	133.75	127.78	127.78	127.78	197
2022-10-06	136.20	136.20	131.75	132.58	132.58	1,190
2022-10-05	146.40	162.00	138.00	140.78	140.78	3,175
2022-10-04	143.27	145.75	143.27	143.53	143.53	3,341
2022-10-03	136.10	137.45	133.82	137.45	137.45	736
2022-09-30	136.64	138.50	136.64	137.83	137.83	1,642
2022-09-29	137.00	137.00	135.09	136.10	136.10	8,068
2022-09-28	136.15	139.00	131.50	139.00	139.00	5,538
2022-09-27	136.25	137.70	134.60	136.25	136.25	6,947
2022-09-26	134.45	135.60	134.45	135.35	135.35	6,914
2022-09-23	138.15	138.25	134.48	136.00	136.00	8,466
2022-09-22	139.00	139.00	136.93	136.93	136.93	14,719
2022-09-21	137.25	141.63	137.25	141.63	141.63	6,485
2022-09-20	138.08	138.08	137.00	137.53	137.53	3,991
2022-09-16	141.78	141.90	139.00	139.00	139.00	2,580
2022-09-15	146.10	147.25	144.90	145.73	145.73	2,776
2022-09-14	151.50	151.50	145.35	146.88	146.88	2,040
2022-09-13	165.20	168.90	157.72	158.78	158.78	701
2022-09-12	164.18	164.18	162.70	163.78	163.78	940
2022-09-09	160.53	166.35	159.40	164.25	164.25	789
2022-09-08	161.68	163.00	158.35	158.35	158.35	1,811
2022-09-07	162.30	162.50	153.85	155.53	155.53	9,410
2022-09-06	161.93	166.00	160.30	162.10	162.10	5,694
2022-09-05	164.88	165.00	160.55	160.73	160.73	5,893
2022-09-02	170.50	170.50	167.70	168.15	168.15	5,780
2022-09-01	174.30	174.50	170.05	170.25	170.25	5,678
2022-08-31	177.90	177.90	174.15	176.05	176.05	5,693
2022-08-30	178.88	178.88	178.88	178.88	178.88	0
2022-08-26	185.20	185.20	179.20	179.20	179.20	77
2022-08-25	180.60	187.00	180.60	187.00	187.00	2,194
2022-08-24	173.25	179.56	173.25	177.93	177.93	1,909
2022-08-23	170.95	174.15	170.95	174.15	174.15	105
2022-08-22	172.65	172.65	168.78	168.78	168.78	92
2022-08-19	178.70	178.70	173.85	175.73	175.73	266
2022-08-18	184.10	184.10	181.20	181.20	181.20	471
2022-08-17	191.73	191.75	185.85	188.35	188.35	460
2022-08-16	189.73	195.20	189.68	189.68	189.68	279
2022-08-15	184.78	189.78	183.40	189.78	189.78	132
2022-08-12	190.90	190.90	183.80	183.88	183.88	1,584
2022-08-11	185.73	190.90	185.00	190.60	190.60	37,560
2022-08-10	179.49	183.93	179.49	183.93	183.93	21,428
2022-08-09	182.39	182.39	178.88	178.88	178.88	16,373
2022-08-08	183.65	183.65	181.20	181.30	181.30	18,044
2022-08-05	185.00	186.80	182.20	183.40	183.40	49,402
2022-08-04	182.40	185.30	181.25	182.00	182.00	20,104
2022-08-03	183.88	186.55	178.83	178.83	178.83	25,343
2022-08-02	178.30	183.80	178.30	181.68	181.68	37,884
2022-08-01	180.06	180.06	176.00	177.58	177.58	35,609
2022-07-29	181.00	181.29	178.20	180.10	180.10	16,455
2022-07-28	167.80	180.25	167.80	179.35	179.35	64,757
2022-07-27	157.05	160.01	156.60	159.15	159.15	25,115
2022-07-26	159.58	160.19	155.20	155.20	155.20	11,252
2022-07-25	159.63	159.63	155.55	159.30	159.30	42,531
2022-07-22	165.63	166.78	164.20	166.78	166.78	18,535
2022-07-21	162.25	165.20	162.25	164.73	164.73	20,948
2022-07-20	165.75	165.75	161.25	164.10	164.10	18,438
2022-07-19	165.05	165.05	159.32	165.05	165.05	24,508
2022-07-18	157.75	170.05	157.75	166.53	166.53	64,668

← NewerPage 18 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.