PowerCell Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	24.330	24.680	24.160	24.160	24.160	174
2025-05-22	25.660	25.880	24.460	24.460	24.460	2,066
2025-05-21	24.750	25.300	24.620	25.300	25.300	1,085
2025-05-20	24.979	24.979	24.720	24.720	24.720	890
2025-05-19	25.140	25.140	25.140	25.140	25.140	513
2025-05-16	25.320	25.410	25.320	25.410	25.410	100
2025-05-15	25.380	25.460	25.180	25.240	25.240	477
2025-05-14	25.460	25.760	25.460	25.760	25.760	1,166
2025-05-13	25.660	25.660	25.460	25.660	25.660	458
2025-05-12	25.530	25.940	25.530	25.530	25.530	1,222
2025-05-09	24.450	24.743	24.450	24.500	24.500	1,306
2025-05-08	24.304	24.400	24.304	24.310	24.310	246
2025-05-07	23.892	23.892	23.460	23.850	23.850	2,139
2025-05-06	24.610	24.610	24.480	24.610	24.610	481
2025-05-02	25.780	26.000	25.780	26.000	26.000	483
2025-05-01	25.010	25.010	25.010	25.010	25.010	0
2025-04-30	25.170	25.360	24.980	25.010	25.010	1,015
2025-04-29	25.680	25.680	25.010	25.010	25.010	2,255
2025-04-28	25.260	26.270	25.100	26.270	26.270	1,676
2025-04-25	26.250	26.880	24.360	24.370	24.370	2,124
2025-04-24	27.080	27.080	25.980	26.440	26.440	103
2025-04-23	27.600	28.860	27.220	28.840	28.840	53,341
2025-04-22	27.860	27.860	27.500	27.780	27.780	681
2025-04-17	28.320	28.320	28.180	28.180	28.180	929
2025-04-16	29.280	29.280	29.090	29.090	29.090	830
2025-04-15	29.450	29.880	29.180	29.410	29.410	10,227
2025-04-14	29.060	29.340	29.060	29.340	29.340	759
2025-04-11	26.210	28.140	25.500	28.140	28.140	1,131
2025-04-10	26.280	26.280	25.600	25.600	25.600	934
2025-04-09	24.400	24.400	23.780	24.270	24.270	2,625
2025-04-08	24.800	25.490	24.800	25.490	25.490	678
2025-04-07	22.750	24.650	22.720	24.650	24.650	945
2025-04-04	25.260	25.850	24.230	24.230	24.230	318
2025-04-03	25.660	25.680	25.410	25.410	25.410	536
2025-04-02	26.660	26.660	26.080	26.330	26.330	873
2025-04-01	27.090	27.480	27.090	27.090	27.090	2,000
2025-03-31	26.860	26.860	26.600	26.730	26.730	1,615
2025-03-28	27.720	27.720	27.720	27.720	27.720	0
2025-03-27	28.900	29.320	28.000	29.320	29.320	467
2025-03-26	28.330	29.460	28.310	28.310	28.310	606
2025-03-25	28.900	28.900	27.840	28.000	28.000	695
2025-03-24	28.000	28.880	28.000	28.690	28.690	5,323
2025-03-21	25.560	25.560	25.100	25.300	25.300	612
2025-03-20	26.160	26.460	25.920	26.060	26.060	700
2025-03-19	26.560	26.560	25.740	26.560	26.560	605
2025-03-18	26.210	26.690	26.200	26.690	26.690	1,334
2025-03-17	26.180	26.900	26.180	26.420	26.420	1,057
2025-03-14	27.050	27.120	26.480	26.480	26.480	3,484
2025-03-13	27.440	27.440	26.860	26.860	26.860	426
2025-03-12	27.680	28.360	27.680	27.890	27.890	1,071
2025-03-11	27.720	27.720	27.100	27.280	27.280	649
2025-03-10	28.690	28.690	28.340	28.690	28.690	422
2025-03-07	28.080	28.630	28.060	28.630	28.630	7,791
2025-03-06	28.620	28.620	28.220	28.250	28.250	890
2025-03-05	29.170	29.520	29.170	29.170	29.170	863
2025-03-04	28.860	28.860	28.330	28.330	28.330	1,084
2025-03-03	30.980	30.980	30.630	30.630	30.630	28
2025-02-28	31.930	31.930	31.930	31.930	31.930	0
2025-02-27	31.680	31.680	31.680	31.680	31.680	0
2025-02-26	31.900	31.900	31.360	31.360	31.360	1,450

← NewerPage 7 of 22 · 1,269 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.