PowerCell Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.725	22.316	15.050	15.050	15.050	1,000
2026-10-22	16.490	22.316	15.600	15.600	15.600	1,000
2026-10-21	18.490	22.316	18.490	18.490	18.490	300
2026-10-20	17.375	22.316	16.965	16.965	16.965	0
2026-10-19	17.935	22.316	17.610	17.610	17.610	0
2026-10-16	18.010	22.316	18.010	18.010	18.010	485
2026-10-15	18.000	18.000	18.000	18.000	18.000	89
2026-10-14	18.370	18.370	18.300	18.300	18.300	118
2026-10-13	18.060	18.060	18.060	18.060	18.060	1,785
2026-10-12	18.270	18.270	18.260	18.260	18.260	3,138
2026-10-09	18.680	18.680	18.630	18.630	18.630	280
2026-10-08	18.305	19.360	17.555	19.360	19.360	24
2026-10-07	18.575	18.575	18.575	18.575	18.575	0
2026-10-06	18.925	18.925	18.925	18.925	18.925	0
2026-10-05	19.340	19.340	19.260	19.260	19.260	928
2026-10-02	19.910	19.910	19.910	19.910	19.910	0
2026-10-01	20.040	20.040	20.040	20.040	20.040	0
2026-09-30	19.835	19.835	19.760	19.835	19.835	10,000
2026-09-29	20.175	20.200	19.835	19.835	19.835	96
2026-09-28	20.250	20.250	20.080	20.250	20.250	56
2026-09-25	20.280	20.400	20.280	20.310	20.310	5,749
2026-09-24	20.180	20.180	20.060	20.060	20.060	52
2026-09-23	20.600	20.980	20.600	20.710	20.710	8,228
2026-09-22	20.300	20.800	20.300	20.750	20.750	8,897
2026-09-21	20.465	20.465	20.465	20.465	20.465	0
2026-09-18	20.675	20.960	20.500	20.860	20.860	2,349
2026-09-17	20.465	20.465	20.465	20.465	20.465	0
2026-09-16	20.520	20.600	20.520	20.520	20.520	33
2026-09-15	20.445	20.445	20.445	20.445	20.445	0
2026-09-14	20.660	20.660	20.250	20.385	20.385	67
2026-09-11	21.070	21.070	20.660	21.070	21.070	4,045
2026-09-10	21.720	21.720	20.717	20.730	20.730	1,044
2026-09-09	21.830	21.830	21.830	21.830	21.830	0
2026-09-08	21.780	22.060	21.690	22.060	22.060	2,721
2026-09-07	21.050	21.850	21.020	21.850	21.850	178
2026-09-04	21.260	21.300	20.915	20.915	20.915	100
2026-09-03	21.280	21.800	21.280	21.280	21.280	4,387
2026-09-02	20.050	20.050	19.790	20.040	20.040	1,261
2026-09-01	19.970	19.970	19.830	19.950	19.950	8,339
2026-08-28	20.255	20.680	20.100	20.100	20.100	2,735
2026-08-27	20.360	20.560	20.360	20.465	20.465	14,033
2026-08-26	20.580	20.700	20.580	20.700	20.700	21
2026-08-25	20.020	20.500	19.630	20.500	20.500	169
2026-08-24	20.071	20.071	20.071	20.071	20.071	173
2026-08-21	20.420	20.420	20.420	20.420	20.420	0
2026-08-20	20.540	20.745	20.540	20.745	20.745	2
2026-08-19	20.420	20.420	20.420	20.420	20.420	0
2026-08-18	21.230	21.230	21.015	21.015	21.015	40
2026-08-17	21.740	22.000	21.740	21.740	21.740	57
2026-08-14	21.720	21.720	21.720	21.720	21.720	0
2026-08-13	21.160	21.560	21.160	21.340	21.340	10,377
2026-08-12	20.975	20.975	20.975	20.975	20.975	0
2026-08-11	20.830	20.830	20.460	20.460	20.460	70
2026-08-10	20.880	20.880	20.880	20.880	20.880	0
2026-08-07	21.150	21.150	20.820	21.150	21.150	2
2026-08-06	20.840	21.220	20.840	21.220	21.220	50
2026-08-05	21.420	21.420	20.825	20.825	20.825	759
2026-08-04	21.040	21.040	21.040	21.040	21.040	1,300
2026-08-03	19.840	19.840	19.730	19.730	19.730	1,868
2026-07-31	20.535	20.940	19.890	20.060	20.060	1,854

Page 1 of 2 · 65 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.