Powercell Sweden historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 137.00 | 137.95 | 132.85 | 137.00 | 137.00 | 245,740 |
| 2022-09-28 | 134.70 | 139.90 | 130.80 | 136.90 | 136.90 | 192,227 |
| 2022-09-27 | 136.00 | 140.40 | 134.60 | 134.60 | 134.60 | 260,519 |
| 2022-09-26 | 134.45 | 137.90 | 131.90 | 135.40 | 135.40 | 104,272 |
| 2022-09-23 | 138.25 | 138.25 | 131.95 | 134.45 | 134.45 | 221,449 |
| 2022-09-22 | 139.00 | 139.95 | 135.15 | 138.35 | 138.35 | 269,070 |
| 2022-09-21 | 137.50 | 144.20 | 135.65 | 141.45 | 141.45 | 151,226 |
| 2022-09-20 | 141.00 | 142.50 | 135.50 | 138.05 | 138.05 | 131,621 |
| 2022-09-19 | 140.00 | 143.75 | 137.70 | 141.00 | 141.00 | 116,265 |
| 2022-09-16 | 142.50 | 143.45 | 138.50 | 140.65 | 140.65 | 218,901 |
| 2022-09-15 | 145.50 | 149.25 | 144.00 | 144.90 | 144.90 | 169,821 |
| 2022-09-14 | 153.75 | 155.05 | 144.10 | 145.35 | 145.35 | 401,013 |
| 2022-09-13 | 164.30 | 170.60 | 156.15 | 156.15 | 156.15 | 216,648 |
| 2022-09-12 | 166.65 | 167.45 | 161.80 | 164.20 | 164.20 | 155,608 |
| 2022-09-09 | 160.10 | 166.95 | 158.60 | 165.65 | 165.65 | 114,940 |
| 2022-09-08 | 163.00 | 163.00 | 152.95 | 160.10 | 160.10 | 122,161 |
| 2022-09-07 | 162.50 | 162.50 | 153.00 | 159.35 | 159.35 | 198,655 |
| 2022-09-06 | 162.50 | 168.20 | 159.60 | 162.60 | 162.60 | 94,064 |
| 2022-09-05 | 165.00 | 166.00 | 158.75 | 162.65 | 162.65 | 127,675 |
| 2022-09-02 | 170.50 | 172.00 | 167.00 | 168.75 | 168.75 | 121,880 |
| 2022-09-01 | 174.10 | 175.65 | 169.70 | 169.80 | 169.80 | 126,409 |
| 2022-08-31 | 177.90 | 179.20 | 174.10 | 174.50 | 174.50 | 105,453 |
| 2022-08-30 | 176.20 | 179.85 | 175.45 | 177.90 | 177.90 | 94,318 |
| 2022-08-29 | 177.55 | 178.35 | 171.00 | 176.20 | 176.20 | 117,675 |
| 2022-08-26 | 186.00 | 186.20 | 178.15 | 178.75 | 178.75 | 120,464 |
| 2022-08-25 | 180.00 | 188.55 | 179.10 | 185.30 | 185.30 | 161,303 |
| 2022-08-24 | 172.00 | 182.25 | 170.00 | 179.35 | 179.35 | 144,499 |
| 2022-08-23 | 169.00 | 175.50 | 167.00 | 173.20 | 173.20 | 117,885 |
| 2022-08-22 | 173.95 | 174.15 | 167.35 | 169.65 | 169.65 | 132,144 |
| 2022-08-19 | 180.00 | 181.15 | 173.35 | 173.95 | 173.95 | 151,151 |
| 2022-08-18 | 184.60 | 187.40 | 180.20 | 180.30 | 180.30 | 170,400 |
| 2022-08-17 | 192.50 | 192.60 | 185.85 | 185.85 | 185.85 | 169,382 |
| 2022-08-16 | 189.50 | 196.00 | 186.20 | 190.80 | 190.80 | 215,979 |
| 2022-08-15 | 185.70 | 190.80 | 182.85 | 189.25 | 189.25 | 138,342 |
| 2022-08-12 | 190.90 | 191.75 | 181.50 | 185.75 | 185.75 | 172,462 |
| 2022-08-11 | 185.00 | 193.60 | 183.55 | 190.90 | 190.90 | 291,232 |
| 2022-08-10 | 175.00 | 184.40 | 175.00 | 183.90 | 183.90 | 145,483 |
| 2022-08-09 | 184.00 | 184.35 | 177.60 | 179.80 | 179.80 | 124,797 |
| 2022-08-08 | 185.55 | 188.00 | 179.00 | 183.40 | 183.40 | 196,268 |
| 2022-08-05 | 186.80 | 190.00 | 181.30 | 185.55 | 185.55 | 267,286 |
| 2022-08-04 | 180.00 | 186.30 | 177.95 | 181.30 | 181.30 | 202,137 |
| 2022-08-03 | 183.15 | 187.85 | 177.50 | 178.40 | 178.40 | 158,077 |
| 2022-08-02 | 178.00 | 184.40 | 173.15 | 183.15 | 183.15 | 256,096 |
| 2022-08-01 | 182.00 | 182.00 | 173.65 | 180.90 | 180.90 | 183,590 |
| 2022-07-29 | 180.00 | 181.80 | 175.05 | 181.20 | 181.20 | 198,312 |
| 2022-07-28 | 165.00 | 181.60 | 164.45 | 179.95 | 179.95 | 605,144 |
| 2022-07-27 | 155.45 | 160.45 | 155.05 | 160.45 | 160.45 | 115,654 |
| 2022-07-26 | 160.65 | 162.20 | 154.85 | 155.45 | 155.45 | 94,639 |
| 2022-07-25 | 165.60 | 165.60 | 154.50 | 159.15 | 159.15 | 272,096 |
| 2022-07-22 | 166.00 | 167.50 | 161.95 | 165.60 | 165.60 | 119,859 |
| 2022-07-21 | 160.50 | 166.00 | 160.05 | 165.20 | 165.20 | 165,997 |
| 2022-07-20 | 168.35 | 168.35 | 160.45 | 164.80 | 164.80 | 141,742 |
| 2022-07-19 | 168.00 | 168.15 | 158.20 | 165.30 | 165.30 | 272,086 |
| 2022-07-18 | 150.00 | 171.00 | 149.80 | 169.45 | 169.45 | 553,577 |
| 2022-07-15 | 144.00 | 150.00 | 141.95 | 146.30 | 146.30 | 249,116 |
| 2022-07-14 | 149.55 | 151.75 | 143.00 | 143.85 | 143.85 | 168,797 |
| 2022-07-13 | 148.95 | 150.70 | 145.00 | 149.55 | 149.55 | 179,797 |
| 2022-07-12 | 152.20 | 152.20 | 142.50 | 148.95 | 148.95 | 135,897 |
| 2022-07-11 | 145.00 | 152.70 | 143.05 | 148.00 | 148.00 | 233,154 |
| 2022-07-08 | 144.60 | 147.75 | 140.60 | 147.70 | 147.70 | 211,404 |
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.