PowerCell Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 205.75 | 206.20 | 197.90 | 202.40 | 202.40 | 63,493 |
| 2022-04-14 | 212.70 | 212.90 | 205.80 | 209.05 | 209.05 | 22,195 |
| 2022-04-13 | 205.70 | 213.40 | 205.70 | 209.05 | 209.05 | 34,538 |
| 2022-04-12 | 207.15 | 207.15 | 204.26 | 207.15 | 207.15 | 31,721 |
| 2022-04-11 | 207.18 | 208.32 | 204.12 | 206.50 | 206.50 | 29,461 |
| 2022-04-08 | 210.00 | 211.00 | 203.90 | 205.73 | 205.73 | 85,732 |
| 2022-04-07 | 204.43 | 208.96 | 204.43 | 204.43 | 204.43 | 64,999 |
| 2022-04-06 | 202.58 | 205.90 | 196.40 | 198.98 | 198.98 | 38,962 |
| 2022-04-05 | 200.00 | 214.40 | 200.00 | 205.53 | 205.53 | 141,868 |
| 2022-04-04 | 191.45 | 196.80 | 190.59 | 192.10 | 192.10 | 43,982 |
| 2022-04-01 | 187.52 | 192.50 | 187.52 | 189.20 | 189.20 | 28,816 |
| 2022-03-31 | 186.45 | 187.00 | 180.62 | 185.35 | 185.35 | 37,346 |
| 2022-03-30 | 185.78 | 188.00 | 182.25 | 187.83 | 187.83 | 32,265 |
| 2022-03-29 | 180.40 | 185.30 | 180.40 | 182.93 | 182.93 | 75,165 |
| 2022-03-28 | 179.00 | 179.00 | 175.90 | 177.20 | 177.20 | 48,226 |
| 2022-03-25 | 180.10 | 191.20 | 180.10 | 181.53 | 181.53 | 68,681 |
| 2022-03-24 | 176.05 | 179.35 | 175.23 | 175.35 | 175.35 | 40,427 |
| 2022-03-23 | 177.46 | 177.46 | 173.45 | 176.83 | 176.83 | 53,208 |
| 2022-03-22 | 174.53 | 180.20 | 171.95 | 177.83 | 177.83 | 60,016 |
| 2022-03-21 | 178.59 | 178.59 | 175.00 | 176.58 | 176.58 | 33,204 |
| 2022-03-18 | 182.45 | 184.65 | 176.62 | 177.40 | 177.40 | 57,436 |
| 2022-03-17 | 181.83 | 184.96 | 180.48 | 181.15 | 181.15 | 56,614 |
| 2022-03-16 | 181.65 | 181.65 | 172.75 | 178.45 | 178.45 | 52,790 |
| 2022-03-15 | 187.60 | 187.60 | 179.95 | 183.00 | 183.00 | 97,957 |
| 2022-03-14 | 213.79 | 213.79 | 195.55 | 195.55 | 195.55 | 73,146 |
| 2022-03-11 | 205.00 | 218.40 | 205.00 | 214.80 | 214.80 | 106,347 |
| 2022-03-10 | 202.60 | 206.50 | 196.90 | 198.58 | 198.58 | 61,500 |
| 2022-03-09 | 207.45 | 212.60 | 201.00 | 201.53 | 201.53 | 106,480 |
| 2022-03-08 | 184.00 | 198.60 | 184.00 | 198.20 | 198.20 | 41,270 |
| 2022-03-07 | 162.53 | 175.65 | 159.90 | 173.63 | 173.63 | 53,030 |
| 2022-03-04 | 164.45 | 172.70 | 163.50 | 164.88 | 164.88 | 50,841 |
| 2022-03-03 | 178.45 | 178.45 | 166.95 | 168.78 | 168.78 | 26,104 |
| 2022-03-02 | 170.93 | 180.50 | 169.40 | 176.68 | 176.68 | 80,640 |
| 2022-03-01 | 184.45 | 184.90 | 170.10 | 176.30 | 176.30 | 176,276 |
| 2022-02-28 | 154.85 | 181.30 | 154.85 | 177.58 | 177.58 | 67,528 |
| 2022-02-25 | 140.15 | 146.75 | 140.15 | 144.25 | 144.25 | 63,693 |
| 2022-02-24 | 122.15 | 138.53 | 121.10 | 138.53 | 138.53 | 131,991 |
| 2022-02-23 | 133.45 | 133.45 | 130.50 | 131.63 | 131.63 | 50,223 |
| 2022-02-22 | 134.47 | 138.55 | 134.47 | 137.20 | 137.20 | 64,435 |
| 2022-02-21 | 137.00 | 137.00 | 132.70 | 134.05 | 134.05 | 36,105 |
| 2022-02-18 | 144.53 | 145.00 | 137.50 | 139.05 | 139.05 | 51,700 |
| 2022-02-17 | 149.68 | 152.00 | 144.35 | 144.35 | 144.35 | 41,480 |
| 2022-02-16 | 153.35 | 153.65 | 147.45 | 148.35 | 148.35 | 61,673 |
| 2022-02-15 | 141.00 | 152.63 | 141.00 | 152.63 | 152.63 | 21,368 |
| 2022-02-14 | 144.00 | 144.00 | 135.30 | 140.15 | 140.15 | 150,259 |
| 2022-02-11 | 150.53 | 159.51 | 150.00 | 157.10 | 157.10 | 146,740 |
| 2022-02-10 | 150.95 | 150.95 | 145.45 | 150.15 | 150.15 | 133,839 |
| 2022-02-09 | 146.95 | 151.69 | 146.95 | 150.63 | 150.63 | 58,853 |
| 2022-02-08 | 139.16 | 139.16 | 135.65 | 137.63 | 137.63 | 40,214 |
| 2022-02-07 | 143.00 | 143.00 | 140.60 | 142.05 | 142.05 | 32,645 |
| 2022-02-04 | 143.58 | 144.05 | 141.00 | 143.68 | 143.68 | 47,399 |
| 2022-02-03 | 148.50 | 148.50 | 142.63 | 142.63 | 142.63 | 38,983 |
| 2022-02-02 | 151.00 | 153.15 | 148.50 | 151.00 | 151.00 | 36,940 |
| 2022-02-01 | 148.15 | 148.15 | 145.35 | 145.35 | 145.35 | 108 |
| 2022-01-31 | 142.10 | 146.30 | 141.00 | 144.73 | 144.73 | 1,537 |
| 2022-01-28 | 138.35 | 138.35 | 135.55 | 137.00 | 137.00 | 935 |
| 2022-01-27 | 142.25 | 143.05 | 138.45 | 140.68 | 140.68 | 1,141 |
| 2022-01-26 | 142.00 | 145.20 | 142.00 | 144.20 | 144.20 | 1,380 |
| 2022-01-25 | 142.45 | 143.90 | 134.10 | 134.45 | 134.45 | 89,907 |
| 2022-01-24 | 146.00 | 146.00 | 141.35 | 143.68 | 143.68 | 116,100 |
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.