PowerCell Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	28.760	29.960	28.760	29.960	29.960	11,059
2025-08-15	27.930	28.190	27.560	27.700	27.700	2,152
2025-08-14	27.760	27.940	27.760	27.760	27.760	1,755
2025-08-13	28.080	28.080	27.580	27.780	27.780	1,820
2025-08-12	28.800	28.800	28.800	28.800	28.800	100
2025-08-11	28.940	28.940	28.600	28.940	28.940	712
2025-08-08	29.700	29.760	28.960	29.760	29.760	853
2025-08-07	30.370	30.840	29.500	29.720	29.720	2,437
2025-08-06	31.280	31.400	30.840	31.090	31.090	964
2025-08-05	30.740	30.800	30.740	30.740	30.740	3,427
2025-08-04	31.340	31.340	30.540	30.540	30.540	2,429
2025-08-01	32.060	32.300	31.820	31.930	31.930	494
2025-07-31	32.160	32.160	32.030	32.160	32.160	4
2025-07-30	33.090	33.380	33.090	33.090	33.090	680
2025-07-29	34.580	34.580	32.500	32.500	32.500	3,297
2025-07-28	37.320	37.680	34.520	34.520	34.520	5,398
2025-07-25	36.080	36.480	35.200	35.870	35.870	3,212
2025-07-24	34.900	36.380	34.860	36.270	36.270	2,630
2025-07-23	35.360	35.360	34.180	35.050	35.050	2,486
2025-07-22	35.720	35.720	33.960	35.400	35.400	9,589
2025-07-21	32.800	37.100	32.800	36.720	36.720	22,982
2025-07-18	31.500	33.860	31.500	32.250	32.250	12,346
2025-07-17	29.150	33.580	28.980	30.440	30.440	18,992
2025-07-16	25.380	25.480	24.960	24.960	24.960	4,352
2025-07-15	25.600	26.300	25.600	25.786	25.786	1,302
2025-07-14	25.320	25.320	25.072	25.072	25.072	2,510
2025-07-11	25.570	26.460	25.500	26.060	26.060	4,086
2025-07-10	25.060	25.500	25.060	25.240	25.240	3,053
2025-07-09	24.800	24.800	24.380	24.440	24.440	10,478
2025-07-08	24.730	24.920	24.689	24.689	24.689	1,035
2025-07-07	24.840	24.840	24.640	24.691	24.691	1,503
2025-07-04	24.730	24.840	24.400	24.730	24.730	1,090
2025-07-03	24.840	25.030	24.840	25.030	25.030	1,988
2025-07-02	24.900	24.900	24.180	24.900	24.900	4,537
2025-07-01	25.060	25.060	24.560	24.900	24.900	1,026
2025-06-30	25.430	26.440	25.200	25.200	25.200	9,497
2025-06-27	24.760	27.860	24.760	24.820	24.820	6,088
2025-06-26	23.740	23.740	23.180	23.740	23.740	2,262
2025-06-25	24.580	24.700	24.300	24.460	24.460	307
2025-06-24	24.590	24.590	24.460	24.590	24.590	564
2025-06-23	24.100	24.860	23.580	24.078	24.078	5,861
2025-06-20	24.520	24.520	24.520	24.520	24.520	0
2025-06-19	24.520	24.520	24.120	24.520	24.520	1,408
2025-06-18	24.350	24.780	24.300	24.400	24.400	2,200
2025-06-17	25.000	25.000	24.240	24.580	24.580	7,087
2025-06-16	25.200	25.600	25.200	25.600	25.600	636
2025-06-13	24.560	24.670	24.120	24.670	24.670	2,527
2025-06-12	26.370	26.500	25.460	25.720	25.720	3,239
2025-06-11	26.500	26.650	26.475	26.650	26.650	279
2025-06-10	26.900	27.520	26.300	27.520	27.520	1,110
2025-06-09	26.680	27.510	26.680	26.840	26.840	441
2025-06-06	25.910	25.910	25.910	25.910	25.910	0
2025-06-05	25.910	25.910	25.910	25.910	25.910	0
2025-06-04	25.760	26.420	25.760	26.040	26.040	1,882
2025-06-03	24.800	25.070	24.500	25.070	25.070	72
2025-06-02	24.610	24.610	24.360	24.370	24.370	110
2025-05-30	24.000	24.000	24.000	24.000	24.000	10
2025-05-29	24.120	24.120	24.120	24.120	24.120	0
2025-05-28	24.160	24.160	24.120	24.120	24.120	431
2025-05-27	24.420	24.420	24.120	24.120	24.120	200

← NewerPage 6 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.