PowerCell Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	35.810	36.980	35.810	35.810	35.810	2,575
2024-11-27	35.200	35.840	35.200	35.200	35.200	984
2024-11-26	35.700	36.680	35.700	35.700	35.700	2,068
2024-11-25	34.540	35.560	34.440	35.530	35.530	2,645
2024-11-22	33.530	34.500	33.140	34.250	34.250	2,335
2024-11-21	35.960	35.960	33.980	34.060	34.060	930
2024-11-20	36.610	36.700	36.380	36.630	36.630	19
2024-11-19	36.800	36.960	36.750	36.750	36.750	162
2024-11-18	36.700	37.880	36.700	37.110	37.110	1,482
2024-11-15	36.800	36.900	36.800	36.880	36.880	485
2024-11-14	36.040	36.040	33.920	36.040	36.040	2,869
2024-11-13	36.210	36.210	36.210	36.210	36.210	0
2024-11-12	37.300	37.300	36.420	36.420	36.420	462
2024-11-11	38.580	38.580	38.580	38.580	38.580	0
2024-11-08	39.640	40.640	39.640	40.440	40.440	2,305
2024-11-07	39.820	39.820	39.280	39.280	39.280	1,100
2024-11-06	40.440	40.440	39.040	40.250	40.250	1,954
2024-11-05	45.080	45.080	42.580	43.470	43.470	2,514
2024-11-04	43.580	45.700	43.580	45.620	45.620	3,075
2024-11-01	42.880	44.280	42.630	42.630	42.630	1,225
2024-10-31	43.500	43.500	42.630	42.630	42.630	411
2024-10-30	45.360	45.360	43.920	44.820	44.820	955
2024-10-29	44.200	46.260	44.200	46.230	46.230	4,131
2024-10-28	40.350	42.900	39.820	42.820	42.820	4,562
2024-10-25	40.610	41.180	39.720	39.720	39.720	2,548
2024-10-24	39.680	40.800	39.620	40.440	40.440	1,393
2024-10-23	39.640	39.860	39.360	39.700	39.700	737
2024-10-22	39.890	40.740	39.320	40.650	40.650	2,077
2024-10-21	39.980	41.140	39.980	40.060	40.060	1,461
2024-10-18	37.110	38.400	36.860	38.400	38.400	1,494
2024-10-17	38.560	40.300	38.560	38.920	38.920	2,564
2024-10-16	38.060	38.880	37.620	38.820	38.820	1,583
2024-10-15	39.160	39.160	37.680	37.680	37.680	1,419
2024-10-14	37.140	39.240	37.140	38.800	38.800	3,588
2024-10-11	37.700	38.260	35.260	36.230	36.230	1,118
2024-10-10	38.200	38.200	37.722	38.080	38.080	675
2024-10-09	40.520	40.520	38.420	39.110	39.110	2,245
2024-10-08	41.340	42.040	41.340	42.040	42.040	545
2024-10-07	37.910	41.150	37.160	41.150	41.150	2,559
2024-10-04	38.900	38.900	37.740	37.740	37.740	3,409
2024-10-03	39.240	42.120	39.220	40.080	40.080	3,273
2024-10-02	38.820	40.480	38.160	38.160	38.160	2,555
2024-10-01	44.000	44.000	38.200	38.540	38.540	7,347
2024-09-30	44.580	49.600	44.580	47.450	47.450	8,705
2024-09-27	39.860	43.820	39.860	43.110	43.110	7,934
2024-09-26	36.940	39.820	36.940	38.800	38.800	4,704
2024-09-25	33.000	35.580	33.000	35.340	35.340	5,958
2024-09-24	28.670	31.840	28.440	31.620	31.620	2,078
2024-09-23	28.100	28.760	27.840	28.650	28.650	930
2024-09-20	28.250	28.250	27.920	28.250	28.250	606
2024-09-19	29.808	29.808	28.960	28.960	28.960	1,704
2024-09-18	29.870	29.870	28.700	29.870	29.870	1,567
2024-09-17	28.900	29.660	28.900	29.660	29.660	3,238
2024-09-16	27.890	28.500	27.740	27.850	27.850	1,999
2024-09-13	26.880	27.800	26.880	27.510	27.510	531
2024-09-12	27.050	27.500	26.540	26.540	26.540	317
2024-09-11	26.720	27.760	26.720	26.940	26.940	1,341
2024-09-10	26.040	26.540	26.040	26.040	26.040	738
2024-09-09	26.680	26.680	25.980	26.080	26.080	1,425
2024-09-06	27.150	28.100	26.720	27.150	27.150	2,006

← NewerPage 9 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.