PowerCell Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	44.540	45.420	44.300	44.300	44.300	2,040
2025-11-10	44.300	46.260	44.300	44.596	44.596	2,675
2025-11-07	42.330	43.390	41.680	41.680	41.680	6,249
2025-11-06	42.820	44.120	42.820	42.820	42.820	1,072
2025-11-05	42.140	42.140	41.872	42.140	42.140	788
2025-11-04	42.381	43.800	42.381	42.947	42.947	8,814
2025-11-03	39.240	43.600	39.151	39.151	39.151	19,545
2025-10-31	39.740	39.740	39.290	39.320	39.320	68
2025-10-30	40.230	40.230	40.230	40.230	40.230	0
2025-10-29	44.840	44.840	40.940	40.940	40.940	10,644
2025-10-28	45.620	46.270	44.690	46.270	46.270	7,185
2025-10-27	39.440	44.670	39.440	44.670	44.670	34,009
2025-10-24	37.170	38.000	34.720	37.010	37.010	19,988
2025-10-23	34.500	36.770	34.500	36.770	36.770	4,887
2025-10-22	32.620	32.620	32.210	32.210	32.210	250
2025-10-21	32.580	33.240	32.580	32.920	32.920	334
2025-10-20	32.160	32.160	32.160	32.160	32.160	0
2025-10-17	32.590	32.590	31.970	32.370	32.370	1,127
2025-10-16	33.540	34.440	33.540	34.440	34.440	956
2025-10-15	32.640	33.960	32.640	33.680	33.680	6,500
2025-10-14	31.940	32.660	31.940	31.940	31.940	861
2025-10-13	30.520	30.520	30.520	30.520	30.520	100
2025-10-10	32.240	32.240	31.392	31.392	31.392	811
2025-10-09	31.930	31.930	31.930	31.930	31.930	0
2025-10-08	32.160	33.070	31.820	32.140	32.140	9,566
2025-10-07	32.820	32.820	31.980	31.980	31.980	41,684
2025-10-06	31.650	32.940	31.650	32.400	32.400	14,099
2025-10-03	29.800	30.140	29.800	30.140	30.140	1,342
2025-10-02	30.400	31.220	29.330	29.700	29.700	15,019
2025-10-01	31.029	31.029	29.520	30.140	30.140	3,603
2025-09-30	31.340	31.600	30.100	30.440	30.440	2,816
2025-09-29	31.800	31.800	31.510	31.510	31.510	538
2025-09-26	32.860	33.080	32.560	32.560	32.560	846
2025-09-25	32.920	32.920	31.500	32.460	32.460	983
2025-09-24	33.260	33.260	33.140	33.260	33.260	441
2025-09-23	33.500	34.760	33.500	34.200	34.200	5,770
2025-09-22	33.780	33.780	32.170	32.700	32.700	2,398
2025-09-19	32.260	34.400	32.260	34.040	34.040	1,336
2025-09-18	30.700	32.440	30.700	31.600	31.600	7,410
2025-09-17	28.720	29.180	28.720	28.960	28.960	1,220
2025-09-16	28.220	28.680	28.220	28.300	28.300	10,789
2025-09-15	27.100	28.100	27.100	27.501	27.501	859
2025-09-12	27.280	27.280	26.880	26.880	26.880	654
2025-09-11	27.620	27.620	27.300	27.620	27.620	2,247
2025-09-10	28.160	28.400	27.600	27.600	27.600	1,010
2025-09-09	28.160	28.160	28.160	28.160	28.160	425
2025-09-08	27.890	28.440	27.800	28.440	28.440	2,410
2025-09-05	27.140	28.120	27.140	27.530	27.530	2,778
2025-09-04	27.190	27.190	26.800	26.800	26.800	395
2025-09-03	26.290	27.420	26.280	27.380	27.380	1,045
2025-09-02	27.130	27.160	26.200	26.460	26.460	8,449
2025-09-01	26.800	26.800	26.420	26.800	26.800	1,819
2025-08-29	28.400	29.200	27.430	27.430	27.430	3,747
2025-08-28	28.470	28.800	28.470	28.500	28.500	2,032
2025-08-27	27.930	28.580	27.780	27.850	27.850	992
2025-08-26	28.500	28.500	28.480	28.480	28.480	727
2025-08-22	28.580	28.840	28.580	28.580	28.580	537
2025-08-21	28.730	28.800	28.730	28.730	28.730	432
2025-08-20	28.740	28.740	28.420	28.540	28.540	1,355
2025-08-19	29.620	29.640	29.340	29.460	29.460	244

← NewerPage 5 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.