PowerCell Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	145.67	148.65	145.67	146.25	146.25	24,131
2022-07-14	149.00	149.52	143.85	145.63	145.63	19,300
2022-07-13	147.73	148.53	147.73	148.53	148.53	25,142
2022-07-12	149.80	149.80	142.75	149.15	149.15	19,063
2022-07-11	145.00	151.30	145.00	147.00	147.00	50,643
2022-07-08	145.53	147.30	143.55	147.30	147.30	24,674
2022-07-07	137.93	144.21	137.20	143.30	143.30	68,004
2022-07-06	139.15	139.15	136.19	136.88	136.88	33,021
2022-07-05	137.13	139.60	137.13	138.63	138.63	16,959
2022-07-04	141.80	141.80	138.30	138.30	138.30	16,453
2022-07-01	138.08	141.78	138.08	141.78	141.78	19,500
2022-06-30	135.45	135.93	133.00	134.68	134.68	38,587
2022-06-29	136.89	136.89	134.90	135.88	135.88	51,481
2022-06-28	143.23	145.80	143.23	143.63	143.63	45,435
2022-06-27	138.75	141.51	138.75	141.05	141.05	57,916
2022-06-24	132.40	132.40	132.40	132.40	132.40	0
2022-06-23	137.30	137.30	132.40	132.40	132.40	37,385
2022-06-22	140.63	140.83	134.45	140.83	140.83	51,229
2022-06-21	138.10	142.50	135.90	142.30	142.30	25,407
2022-06-20	133.10	136.35	133.10	134.63	134.63	16,910
2022-06-17	126.70	129.15	126.70	129.15	129.15	5,790
2022-06-16	125.45	125.45	122.78	122.78	122.78	18,304
2022-06-15	123.53	125.68	122.55	124.05	124.05	34,668
2022-06-14	124.35	124.35	119.25	120.00	120.00	41,942
2022-06-13	128.83	130.49	126.40	127.35	127.35	74,175
2022-06-10	136.78	138.46	134.00	136.35	136.35	57,863
2022-06-09	147.50	147.50	135.74	136.83	136.83	77,114
2022-06-08	147.85	151.25	147.85	150.15	150.15	31,020
2022-06-07	147.63	149.00	144.78	144.78	144.78	17,278
2022-06-06	147.73	147.73	147.73	147.73	147.73	0
2022-06-01	147.73	147.73	144.90	147.73	147.73	5,464
2022-05-31	151.25	152.51	149.07	151.40	151.40	19,442
2022-05-30	152.45	152.99	148.75	151.68	151.68	34,865
2022-05-27	144.60	148.58	144.60	148.58	148.58	57,808
2022-05-26	141.40	141.40	141.40	141.40	141.40	0
2022-05-25	142.00	142.00	135.68	141.40	141.40	54,013
2022-05-24	141.73	142.27	139.97	141.40	141.40	12,776
2022-05-23	143.78	144.28	141.35	141.35	141.35	33,284
2022-05-20	144.45	146.15	142.05	143.45	143.45	45,342
2022-05-19	135.00	142.88	134.05	142.88	142.88	28,738
2022-05-18	139.00	145.00	136.66	138.35	138.35	25,999
2022-05-17	134.84	137.36	134.84	136.25	136.25	31,635
2022-05-16	137.45	138.00	130.80	131.83	131.83	40,358
2022-05-13	132.70	137.45	132.70	137.45	137.45	39,120
2022-05-12	128.80	128.80	122.80	127.10	127.10	89,486
2022-05-11	133.73	136.20	130.30	136.20	136.20	35,951
2022-05-10	135.10	135.40	130.60	133.15	133.15	15,301
2022-05-09	143.35	143.35	134.76	134.83	134.83	50,984
2022-05-06	147.68	147.85	145.25	146.10	146.10	52,229
2022-05-05	158.53	164.20	149.83	149.83	149.83	68,845
2022-05-04	147.00	155.90	146.70	153.15	153.15	47,192
2022-05-03	141.00	149.60	140.10	144.35	144.35	87,364
2022-04-29	144.00	148.55	138.35	147.63	147.63	136,096
2022-04-28	157.80	157.80	138.15	141.78	141.78	174,289
2022-04-27	175.93	176.35	173.40	176.35	176.35	57,537
2022-04-26	179.58	180.95	172.78	172.78	172.78	122,949
2022-04-25	173.45	176.00	172.45	176.00	176.00	77,932
2022-04-22	188.53	189.00	176.90	179.58	179.58	130,069
2022-04-21	207.40	207.40	189.75	192.43	192.43	66,642
2022-04-20	207.50	214.60	207.50	209.45	209.45	27,514

← NewerPage 19 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.