PowerCell Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	32.750	32.890	31.940	32.180	32.180	1,186
2025-02-24	32.800	33.660	32.500	33.490	33.490	110
2025-02-21	33.320	33.700	33.300	33.430	33.430	2,376
2025-02-20	34.740	34.740	33.380	33.380	33.380	80
2025-02-19	33.850	35.050	33.440	35.050	35.050	50
2025-02-18	34.690	34.780	33.540	34.610	34.610	1,751
2025-02-17	34.670	36.280	34.670	34.670	34.670	445
2025-02-14	34.630	35.060	33.660	33.660	33.660	455
2025-02-13	31.980	34.140	31.980	34.100	34.100	1,287
2025-02-12	30.400	30.940	30.300	30.940	30.940	361
2025-02-11	30.840	30.840	30.400	30.840	30.840	305
2025-02-10	31.200	31.260	31.080	31.260	31.260	59
2025-02-07	30.900	30.900	30.900	30.900	30.900	0
2025-02-06	32.300	32.300	31.760	31.760	31.760	116
2025-02-05	32.560	32.560	32.560	32.560	32.560	0
2025-02-04	31.040	32.520	31.040	32.180	32.180	2,603
2025-02-03	31.240	31.240	30.660	31.240	31.240	834
2025-01-31	31.980	32.400	31.980	32.400	32.400	286
2025-01-30	31.120	31.120	30.800	30.940	30.940	130
2025-01-29	31.090	31.090	31.090	31.090	31.090	0
2025-01-28	31.110	31.110	31.000	31.110	31.110	44
2025-01-27	31.660	31.830	31.360	31.830	31.830	629
2025-01-24	31.640	32.320	31.640	32.080	32.080	1,106
2025-01-23	31.540	32.080	31.540	32.060	32.060	672
2025-01-22	31.910	32.060	31.736	32.060	32.060	930
2025-01-21	32.980	32.980	32.020	32.020	32.020	490
2025-01-20	34.180	34.180	34.180	34.180	34.180	4
2025-01-17	34.670	34.670	34.360	34.670	34.670	517
2025-01-16	34.580	34.580	34.330	34.330	34.330	117
2025-01-15	36.080	36.080	36.080	36.080	36.080	0
2025-01-14	33.500	33.860	33.500	33.700	33.700	1,065
2025-01-13	33.420	33.420	33.260	33.260	33.260	586
2025-01-10	33.760	33.760	33.760	33.760	33.760	0
2025-01-09	34.940	34.940	34.224	34.940	34.940	113
2025-01-08	37.200	37.200	34.640	35.150	35.150	2,142
2025-01-07	38.120	38.140	38.120	38.120	38.120	303
2025-01-06	36.650	36.650	36.650	36.650	36.650	0
2025-01-03	36.540	37.260	36.540	36.650	36.650	298
2025-01-02	36.348	36.480	36.348	36.370	36.370	1,388
2024-12-31	35.410	35.410	35.410	35.410	35.410	0
2024-12-30	35.450	35.680	35.410	35.410	35.410	1,278
2024-12-27	36.900	37.340	35.430	35.430	35.430	596
2024-12-24	36.800	36.800	36.800	36.800	36.800	0
2024-12-23	36.500	37.900	36.500	36.800	36.800	869
2024-12-20	33.860	34.750	33.860	34.750	34.750	175
2024-12-19	34.080	34.080	33.472	33.600	33.600	2,669
2024-12-18	33.680	35.000	33.680	34.560	34.560	2,759
2024-12-17	33.280	33.620	33.280	33.280	33.280	1,813
2024-12-16	33.170	33.440	32.967	33.280	33.280	598
2024-12-13	33.360	33.580	33.360	33.360	33.360	537
2024-12-12	33.300	33.900	33.082	33.850	33.850	4,468
2024-12-11	36.940	37.680	36.940	36.940	36.940	1,023
2024-12-10	36.420	36.420	36.420	36.420	36.420	0
2024-12-09	36.100	37.090	35.880	37.090	37.090	68
2024-12-06	35.740	36.000	35.640	35.640	35.640	8
2024-12-05	35.260	35.680	35.260	35.260	35.260	1,258
2024-12-04	34.920	35.620	34.920	35.620	35.620	1,279
2024-12-03	35.530	35.820	34.640	34.750	34.750	833
2024-12-02	35.760	35.760	35.220	35.760	35.760	507
2024-11-29	36.440	36.440	35.620	35.950	35.950	3,267

← NewerPage 8 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.