PowerCell Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	153.25	153.25	151.70	152.88	152.88	856
2022-01-20	149.25	158.90	148.25	158.58	158.58	1,140
2022-01-19	148.73	152.05	148.73	151.15	151.15	864
2022-01-18	157.20	157.20	150.75	152.63	152.63	1,293
2022-01-17	160.95	160.95	158.35	160.63	160.63	630
2022-01-14	165.00	165.00	161.32	163.78	163.78	1,399
2022-01-13	170.45	171.24	168.85	170.10	170.10	5,703
2022-01-12	171.15	171.60	166.85	169.68	169.68	19,990
2022-01-11	168.88	170.30	165.92	167.10	167.10	7,515
2022-01-10	168.60	168.60	165.00	166.73	166.73	6,060
2022-01-07	178.90	178.90	171.15	171.83	171.83	16,097
2022-01-06	182.15	182.15	182.15	182.15	182.15	0
2022-01-05	182.88	187.10	181.40	182.15	182.15	1,786
2022-01-04	190.00	193.35	181.58	182.15	182.15	5,149
2021-12-31	186.05	186.05	186.05	186.05	186.05	0
2021-12-30	183.25	186.75	181.85	186.05	186.05	5,217
2021-12-29	184.00	184.00	180.93	180.93	180.93	2,758
2021-12-24	191.45	191.45	191.45	191.45	191.45	0
2021-12-23	191.45	193.30	190.50	191.45	191.45	2,888
2021-12-22	188.20	191.40	187.40	191.25	191.25	6,189
2021-12-21	187.85	187.85	185.15	185.58	185.58	4,967
2021-12-20	185.00	187.30	185.00	185.25	185.25	5,353
2021-12-17	190.58	192.00	189.29	189.53	189.53	7,661
2021-12-16	196.68	200.70	192.23	192.23	192.23	12,565
2021-12-15	192.65	192.65	190.20	190.20	190.20	11,872
2021-12-14	192.23	198.90	191.00	193.55	193.55	5,411
2021-12-13	204.10	204.10	195.85	195.85	195.85	2,956
2021-12-10	205.05	206.70	203.38	203.38	203.38	589
2021-12-09	214.09	214.09	207.18	207.18	207.18	769
2021-12-08	215.65	220.30	215.65	215.65	215.65	25,471
2021-12-07	210.60	216.00	210.60	216.00	216.00	6,958
2021-12-06	203.65	204.10	198.15	203.53	203.53	1,529
2021-12-03	205.63	205.63	205.63	205.63	205.63	62,667
2021-12-02	219.15	225.30	214.80	215.35	215.35	5,140
2021-12-01	223.80	229.02	223.80	227.45	227.45	26,436
2021-11-30	218.70	227.10	217.80	221.55	221.55	5,047
2021-11-29	218.40	225.00	216.50	223.85	223.85	2,728
2021-11-26	216.40	221.30	212.10	220.70	220.70	1,018
2021-11-25	226.50	230.30	224.92	225.05	225.05	3,501
2021-11-24	224.10	224.10	218.00	223.15	223.15	1,428
2021-11-23	235.60	235.60	222.30	222.80	222.80	14,304
2021-11-22	244.00	246.00	238.00	244.00	244.00	13,170
2021-11-19	233.25	244.10	233.20	243.45	243.45	15,913
2021-11-18	249.25	249.50	231.50	233.15	233.15	16,537
2021-11-17	237.40	248.72	237.40	246.20	246.20	33,560
2021-11-16	235.15	237.40	231.40	234.40	234.40	5,931
2021-11-15	230.20	236.50	223.80	233.15	233.15	6,320
2021-11-12	203.63	230.00	203.20	229.05	229.05	20,919
2021-11-11	195.10	195.10	191.75	191.75	191.75	5,150
2021-11-10	193.55	202.10	188.85	199.85	199.85	1,064
2021-11-09	198.23	206.30	192.95	195.25	195.25	14,291
2021-11-08	186.93	187.25	183.25	185.78	185.78	9,355
2021-11-05	188.35	188.35	185.10	187.58	187.58	2,899
2021-11-04	186.43	188.20	186.43	187.58	187.58	3,980
2021-11-03	183.35	183.35	181.05	181.05	181.05	839
2021-11-02	194.50	195.45	188.25	190.25	190.25	17,008
2021-11-01	194.00	198.70	190.85	191.25	191.25	17,806
2021-10-29	190.09	194.75	190.09	190.98	190.98	28,872
2021-10-28	185.85	185.85	183.70	185.63	185.63	3,032
2021-10-27	184.80	188.80	184.80	187.15	187.15	11,908

← NewerPage 21 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.