Powercell Sweden historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 121.00 | 121.35 | 115.55 | 115.65 | 115.65 | 151,661 |
| 2022-12-21 | 118.30 | 121.50 | 118.00 | 120.90 | 120.90 | 243,498 |
| 2022-12-20 | 119.50 | 121.25 | 116.10 | 117.75 | 117.75 | 269,510 |
| 2022-12-19 | 121.55 | 124.10 | 120.25 | 122.50 | 122.50 | 146,384 |
| 2022-12-16 | 119.40 | 121.80 | 117.90 | 121.45 | 121.45 | 400,126 |
| 2022-12-15 | 120.50 | 124.40 | 119.55 | 120.70 | 120.70 | 203,181 |
| 2022-12-14 | 124.50 | 124.50 | 120.70 | 122.30 | 122.30 | 138,046 |
| 2022-12-13 | 124.00 | 126.55 | 119.55 | 124.55 | 124.55 | 251,261 |
| 2022-12-12 | 119.00 | 124.05 | 118.45 | 123.85 | 123.85 | 144,248 |
| 2022-12-09 | 119.55 | 121.35 | 116.80 | 120.00 | 120.00 | 175,478 |
| 2022-12-08 | 117.85 | 120.75 | 117.85 | 119.25 | 119.25 | 149,556 |
| 2022-12-07 | 129.00 | 129.00 | 117.80 | 117.85 | 117.85 | 405,113 |
| 2022-12-06 | 131.40 | 133.45 | 129.55 | 129.60 | 129.60 | 166,442 |
| 2022-12-05 | 132.95 | 136.50 | 131.40 | 131.40 | 131.40 | 181,598 |
| 2022-12-02 | 129.00 | 131.00 | 125.60 | 131.00 | 131.00 | 262,700 |
| 2022-12-01 | 125.50 | 130.85 | 125.50 | 129.30 | 129.30 | 320,488 |
| 2022-11-30 | 120.40 | 124.10 | 119.50 | 123.95 | 123.95 | 283,139 |
| 2022-11-29 | 122.30 | 122.30 | 118.95 | 118.95 | 118.95 | 182,861 |
| 2022-11-28 | 121.50 | 125.75 | 120.60 | 122.35 | 122.35 | 176,661 |
| 2022-11-25 | 125.00 | 125.55 | 121.05 | 122.55 | 122.55 | 157,629 |
| 2022-11-24 | 121.85 | 126.25 | 120.75 | 125.40 | 125.40 | 239,561 |
| 2022-11-23 | 118.00 | 121.90 | 117.50 | 121.90 | 121.90 | 152,985 |
| 2022-11-22 | 116.50 | 120.35 | 114.75 | 118.00 | 118.00 | 158,207 |
| 2022-11-21 | 119.50 | 119.50 | 114.70 | 116.60 | 116.60 | 164,253 |
| 2022-11-18 | 115.00 | 119.95 | 114.20 | 119.95 | 119.95 | 824,190 |
| 2022-11-17 | 117.00 | 117.85 | 113.85 | 115.35 | 115.35 | 249,372 |
| 2022-11-16 | 121.00 | 121.55 | 116.05 | 116.20 | 116.20 | 251,813 |
| 2022-11-15 | 121.70 | 123.75 | 118.55 | 122.85 | 122.85 | 291,712 |
| 2022-11-14 | 127.70 | 127.70 | 121.20 | 121.40 | 121.40 | 253,525 |
| 2022-11-11 | 125.85 | 126.05 | 120.50 | 124.80 | 124.80 | 426,004 |
| 2022-11-10 | 118.10 | 124.40 | 112.65 | 123.45 | 123.45 | 519,719 |
| 2022-11-09 | 128.15 | 129.00 | 118.30 | 118.65 | 118.65 | 291,177 |
| 2022-11-08 | 125.45 | 128.15 | 121.80 | 128.15 | 128.15 | 158,239 |
| 2022-11-07 | 122.00 | 125.50 | 120.15 | 125.45 | 125.45 | 189,295 |
| 2022-11-04 | 123.80 | 124.40 | 121.20 | 123.10 | 123.10 | 57,956 |
| 2022-11-03 | 120.00 | 123.15 | 118.00 | 122.65 | 122.65 | 160,007 |
| 2022-11-02 | 124.60 | 125.40 | 121.15 | 122.30 | 122.30 | 214,209 |
| 2022-11-01 | 122.15 | 126.55 | 122.10 | 124.40 | 124.40 | 217,502 |
| 2022-10-31 | 123.60 | 123.60 | 119.25 | 121.50 | 121.50 | 118,795 |
| 2022-10-28 | 120.00 | 124.80 | 118.60 | 121.60 | 121.60 | 120,073 |
| 2022-10-27 | 123.90 | 123.90 | 117.60 | 120.45 | 120.45 | 232,388 |
| 2022-10-26 | 118.25 | 124.55 | 116.10 | 123.95 | 123.95 | 271,792 |
| 2022-10-25 | 118.10 | 118.95 | 111.30 | 118.10 | 118.10 | 321,432 |
| 2022-10-24 | 117.00 | 120.20 | 116.00 | 117.80 | 117.80 | 196,114 |
| 2022-10-21 | 118.00 | 124.55 | 115.35 | 115.45 | 115.45 | 1,080,379 |
| 2022-10-20 | 115.00 | 119.00 | 104.50 | 118.35 | 118.35 | 513,479 |
| 2022-10-19 | 120.00 | 123.60 | 114.90 | 115.30 | 115.30 | 350,782 |
| 2022-10-18 | 115.70 | 120.40 | 115.05 | 119.20 | 119.20 | 291,402 |
| 2022-10-17 | 110.40 | 115.00 | 109.00 | 113.90 | 113.90 | 232,731 |
| 2022-10-14 | 116.00 | 118.60 | 111.50 | 112.05 | 112.05 | 260,910 |
| 2022-10-13 | 110.85 | 113.55 | 106.85 | 112.80 | 112.80 | 264,993 |
| 2022-10-12 | 114.60 | 117.85 | 109.00 | 109.00 | 109.00 | 285,055 |
| 2022-10-11 | 121.95 | 124.10 | 113.55 | 114.20 | 114.20 | 607,905 |
| 2022-10-10 | 129.00 | 131.35 | 125.80 | 126.65 | 126.65 | 158,006 |
| 2022-10-07 | 132.40 | 135.00 | 127.55 | 129.35 | 129.35 | 374,906 |
| 2022-10-06 | 144.00 | 145.30 | 130.80 | 132.20 | 132.20 | 439,611 |
| 2022-10-05 | 146.00 | 164.95 | 138.00 | 141.00 | 141.00 | 696,615 |
| 2022-10-04 | 140.10 | 146.25 | 139.65 | 145.75 | 145.75 | 172,745 |
| 2022-10-03 | 136.25 | 138.40 | 132.05 | 138.40 | 138.40 | 200,424 |
| 2022-09-30 | 135.00 | 145.00 | 134.10 | 138.30 | 138.30 | 250,076 |
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.