PowerCell Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	20.705	20.705	20.490	20.705	20.705	28
2026-02-05	21.200	21.200	20.725	20.725	20.725	138
2026-02-04	21.890	21.890	19.920	21.890	21.890	1,826
2026-02-03	26.250	26.250	26.250	26.250	26.250	1,000
2026-02-02	25.800	25.800	25.420	25.800	25.800	3,911
2026-01-30	26.480	26.480	26.000	26.480	26.480	3,673
2026-01-29	27.810	27.810	26.920	26.920	26.920	7,331
2026-01-28	27.375	27.375	27.160	27.340	27.340	264
2026-01-27	28.300	28.300	27.370	27.370	27.370	1,219
2026-01-26	28.050	28.050	27.870	27.920	27.920	1,142
2026-01-23	28.210	28.210	28.210	28.210	28.210	0
2026-01-22	27.570	27.900	27.570	27.570	27.570	620
2026-01-21	27.140	27.140	26.740	27.090	27.090	91
2026-01-20	27.170	27.170	27.170	27.170	27.170	0
2026-01-19	27.790	27.790	26.880	27.090	27.090	3,036
2026-01-16	28.120	28.350	27.960	28.350	28.350	659
2026-01-15	28.370	28.370	28.280	28.370	28.370	307
2026-01-14	28.330	28.330	28.290	28.330	28.330	10
2026-01-13	27.680	28.540	27.580	28.230	28.230	1,785
2026-01-12	27.680	27.680	27.680	27.680	27.680	0
2026-01-09	27.960	27.960	27.720	27.720	27.720	1,387
2026-01-08	29.620	29.620	28.330	28.330	28.330	8,994
2026-01-07	29.780	30.480	29.740	30.370	30.370	10,942
2026-01-06	29.620	29.620	29.620	29.620	29.620	0
2026-01-05	29.620	29.620	29.620	29.620	29.620	0
2026-01-02	29.620	29.620	29.540	29.620	29.620	208
2025-12-31	29.890	29.890	29.890	29.890	29.890	0
2025-12-30	29.930	29.940	29.440	29.890	29.890	109
2025-12-29	30.580	30.580	29.660	29.660	29.660	2
2025-12-24	30.800	30.800	30.800	30.800	30.800	0
2025-12-23	30.770	31.050	30.170	30.800	30.800	717
2025-12-22	31.070	31.070	30.940	31.070	31.070	2,850
2025-12-19	32.060	32.380	31.680	32.060	32.060	6,024
2025-12-18	32.140	32.420	32.060	32.420	32.420	131
2025-12-17	32.720	32.720	31.600	31.950	31.950	1,278
2025-12-16	34.710	34.710	34.710	34.710	34.710	159
2025-12-15	37.200	37.200	36.070	36.120	36.120	634
2025-12-12	37.550	37.630	37.340	37.340	37.340	139
2025-12-11	37.701	37.970	37.701	37.970	37.970	4,130
2025-12-10	37.600	38.000	37.540	37.910	37.910	175
2025-12-09	37.348	37.348	37.348	37.348	37.348	168
2025-12-08	38.260	38.260	38.260	38.260	38.260	9,457
2025-12-05	38.330	38.920	38.330	38.330	38.330	2,481
2025-12-04	37.050	37.050	37.050	37.050	37.050	0
2025-12-03	36.770	36.770	36.770	36.770	36.770	0
2025-12-02	36.960	37.400	36.900	37.200	37.200	8,109
2025-12-01	37.440	37.440	37.123	37.440	37.440	648
2025-11-28	38.970	40.300	38.970	39.600	39.600	26,468
2025-11-27	36.720	37.780	36.720	37.780	37.780	5,402
2025-11-26	36.230	36.230	36.230	36.230	36.230	0
2025-11-25	36.130	36.130	35.890	35.890	35.890	500
2025-11-24	36.840	36.840	36.120	36.120	36.120	104
2025-11-21	39.720	39.720	38.350	38.350	38.350	4,881
2025-11-20	41.520	42.620	41.520	41.950	41.950	4,898
2025-11-19	40.020	40.660	40.020	40.520	40.520	523
2025-11-18	40.260	40.260	39.910	40.000	40.000	1,627
2025-11-17	44.050	44.050	44.050	44.050	44.050	10
2025-11-14	45.460	45.460	41.780	43.470	43.470	4,939
2025-11-13	45.600	47.810	45.600	46.630	46.630	7,708
2025-11-12	44.160	44.800	43.792	44.180	44.180	3,050

← NewerPage 4 of 5 · 254 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.