PowerCell Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	28.960	30.460	28.960	29.220	29.220	12,442
2026-05-05	27.090	27.090	26.840	27.090	27.090	3,009
2026-05-01	26.230	26.230	26.230	26.230	26.230	0
2026-04-30	25.500	27.280	25.500	26.230	26.230	10,038
2026-04-29	22.580	24.380	22.580	24.380	24.380	4,944
2026-04-28	22.160	22.760	22.020	22.160	22.160	3,188
2026-04-27	22.780	22.780	22.780	22.780	22.780	1,002
2026-04-24	23.110	23.780	23.110	23.110	23.110	3,852
2026-04-23	20.970	24.080	20.970	23.050	23.050	6,819
2026-04-22	24.520	25.830	24.520	24.520	24.520	4,850
2026-04-21	23.300	23.840	23.300	23.840	23.840	7,262
2026-04-20	24.420	24.420	22.000	22.300	22.300	5,249
2026-04-17	25.090	26.090	25.090	25.090	25.090	4,503
2026-04-16	24.460	24.660	23.740	23.740	23.740	2,631
2026-04-15	21.160	24.400	21.160	24.400	24.400	30,290
2026-04-14	19.300	19.465	19.150	19.465	19.465	31,784
2026-04-13	18.385	19.240	18.350	19.080	19.080	29,943
2026-04-10	18.790	18.790	18.420	18.420	18.420	3,282
2026-04-09	18.590	18.905	18.590	18.905	18.905	764
2026-04-08	18.995	18.995	18.880	18.880	18.880	140
2026-04-07	19.225	19.225	19.225	19.225	19.225	1,850
2026-04-02	19.830	20.000	19.040	20.000	20.000	34
2026-04-01	19.450	20.000	19.450	20.000	20.000	2,734
2026-03-31	19.000	19.000	18.930	19.000	19.000	276
2026-03-30	19.020	19.020	19.020	19.020	19.020	0
2026-03-27	18.665	18.665	17.830	18.355	18.355	1,274
2026-03-26	18.770	19.010	18.770	19.010	19.010	30
2026-03-25	18.880	18.975	18.880	18.880	18.880	67
2026-03-24	18.430	18.430	18.430	18.430	18.430	0
2026-03-23	18.820	18.820	18.820	18.820	18.820	0
2026-03-20	17.025	18.725	17.025	18.725	18.725	23,222
2026-03-19	16.840	17.080	16.840	16.840	16.840	2,008
2026-03-18	17.810	17.810	17.050	17.240	17.240	3,758
2026-03-17	17.775	18.490	17.140	18.480	18.480	6,766
2026-03-16	16.945	16.945	16.945	16.945	16.945	97
2026-03-13	17.060	17.335	17.060	17.060	17.060	1,388
2026-03-12	16.010	16.010	15.875	16.010	16.010	2,821
2026-03-11	15.350	16.240	15.350	16.240	16.240	12,612
2026-03-10	16.590	16.590	14.580	14.580	14.580	3,455
2026-03-09	13.890	17.250	13.415	16.900	16.900	38,050
2026-03-06	22.610	22.610	22.610	22.610	22.610	0
2026-03-05	22.240	22.350	22.240	22.350	22.350	550
2026-03-04	21.050	21.600	20.780	21.600	21.600	5,095
2026-03-03	21.050	21.050	21.050	21.050	21.050	0
2026-03-02	22.700	22.700	22.080	22.350	22.350	1,691
2026-02-27	23.540	23.900	23.540	23.740	23.740	7,434
2026-02-26	21.820	22.230	21.820	22.230	22.230	3,926
2026-02-25	21.140	21.320	21.140	21.320	21.320	1
2026-02-24	20.955	20.955	20.955	20.955	20.955	0
2026-02-23	20.650	20.650	20.460	20.460	20.460	115
2026-02-20	20.675	20.820	20.675	20.675	20.675	1,140
2026-02-19	20.730	21.100	20.655	20.655	20.655	1,301
2026-02-18	20.845	20.845	20.845	20.845	20.845	0
2026-02-17	20.520	20.520	20.070	20.520	20.520	840
2026-02-16	21.550	21.640	21.010	21.010	21.010	100
2026-02-13	21.090	21.930	21.080	21.930	21.930	3,933
2026-02-12	21.000	21.000	20.580	20.580	20.580	928
2026-02-11	21.670	21.670	20.920	21.200	21.200	171
2026-02-10	22.200	22.200	22.140	22.140	22.140	210
2026-02-09	21.910	22.300	21.910	22.300	22.300	2,747

← NewerPage 3 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.