PowerCell Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	20.188	20.500	20.188	20.500	20.500	298
2026-07-29	19.775	19.775	19.775	19.775	19.775	0
2026-07-28	19.575	19.575	19.570	19.570	19.570	120
2026-07-27	20.385	21.160	20.250	20.250	20.250	11,652
2026-07-24	20.350	20.640	19.810	19.810	19.810	1
2026-07-23	20.330	20.790	20.220	20.370	20.370	3,068
2026-07-22	19.865	20.300	19.865	20.175	20.175	1,675
2026-07-21	19.810	19.810	19.810	19.810	19.810	0
2026-07-20	19.740	20.860	19.660	19.855	19.855	4,353
2026-07-17	18.985	19.715	18.710	19.715	19.715	4,267
2026-07-16	18.300	19.040	18.300	18.840	18.840	17,326
2026-07-15	21.280	21.280	20.000	20.000	20.000	1,245
2026-07-14	23.240	23.240	20.940	21.600	21.600	7,462
2026-07-13	20.155	20.155	20.155	20.155	20.155	0
2026-07-10	20.845	21.320	20.310	20.310	20.310	15,181
2026-07-09	20.955	20.955	20.630	20.955	20.955	10,624
2026-07-08	20.610	20.610	19.940	20.610	20.610	356
2026-07-07	22.180	22.260	21.780	21.780	21.780	231
2026-07-06	22.140	22.140	22.140	22.140	22.140	0
2026-07-03	22.260	22.370	22.260	22.370	22.370	1,269
2026-07-02	23.030	23.620	22.520	22.520	22.520	645
2026-07-01	22.820	22.820	22.400	22.400	22.400	2,623
2026-06-30	22.780	22.920	22.780	22.780	22.780	79
2026-06-29	22.180	22.360	22.180	22.350	22.350	591
2026-06-26	22.160	22.160	22.050	22.160	22.160	238
2026-06-25	23.120	23.120	22.230	22.230	22.230	25
2026-06-24	22.210	22.210	22.210	22.210	22.210	0
2026-06-23	23.240	23.550	23.170	23.170	23.170	10
2026-06-22	23.720	24.160	23.720	23.810	23.810	501
2026-06-19	23.130	23.130	23.130	23.130	23.130	0
2026-06-18	23.400	23.400	23.130	23.130	23.130	6,255
2026-06-17	22.910	23.740	22.910	23.740	23.740	1,479
2026-06-16	23.930	24.230	22.750	22.750	22.750	300
2026-06-15	23.430	24.340	23.380	23.490	23.490	3,628
2026-06-12	23.070	23.200	22.830	23.090	23.090	4,276
2026-06-11	23.200	23.200	22.560	22.880	22.880	4,748
2026-06-10	24.210	24.210	23.300	23.830	23.830	5,833
2026-06-09	26.440	26.500	24.650	24.650	24.650	3,135
2026-06-08	26.480	26.480	26.480	26.480	26.480	0
2026-06-05	30.320	30.320	28.400	28.400	28.400	895
2026-06-04	31.480	31.480	30.550	30.580	30.580	376
2026-06-03	33.490	33.490	32.960	33.490	33.490	15,720
2026-06-02	34.500	35.480	34.500	35.480	35.480	3,185
2026-06-01	32.980	32.980	32.940	32.940	32.940	1,317
2026-05-29	34.350	35.390	34.350	34.350	34.350	10,364
2026-05-28	32.800	33.140	32.800	33.010	33.010	322
2026-05-27	30.980	32.180	30.930	31.760	31.760	26,660
2026-05-26	30.560	30.560	30.060	30.560	30.560	26,283
2026-05-22	28.900	29.910	28.900	29.910	29.910	2,926
2026-05-21	25.700	27.430	25.700	27.430	27.430	8,002
2026-05-20	25.360	25.570	25.110	25.570	25.570	1,000
2026-05-19	25.090	25.090	25.090	25.090	25.090	0
2026-05-18	26.840	29.880	26.840	27.530	27.530	176,944
2026-05-15	26.290	26.290	26.180	26.250	26.250	1,948
2026-05-14	27.280	27.280	27.280	27.280	27.280	0
2026-05-13	27.640	28.500	27.280	27.280	27.280	2,500
2026-05-12	27.700	27.850	27.280	27.280	27.280	9,781
2026-05-11	27.170	27.260	27.170	27.170	27.170	799
2026-05-08	27.890	27.900	26.860	27.320	27.320	1,617
2026-05-07	29.280	29.340	27.820	28.100	28.100	4,824

← NewerPage 2 of 3 · 128 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.