Powercell Sweden historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 144.60 | 147.75 | 140.60 | 147.70 | 147.70 | 211,404 |
| 2022-07-07 | 137.20 | 145.30 | 137.20 | 144.40 | 144.40 | 341,946 |
| 2022-07-06 | 140.40 | 140.90 | 135.35 | 136.60 | 136.60 | 192,130 |
| 2022-07-05 | 138.70 | 141.60 | 134.55 | 138.00 | 138.00 | 103,607 |
| 2022-07-04 | 144.70 | 144.70 | 138.25 | 138.70 | 138.70 | 115,258 |
| 2022-07-01 | 135.60 | 142.00 | 133.15 | 141.00 | 141.00 | 194,069 |
| 2022-06-30 | 136.75 | 137.50 | 132.00 | 135.60 | 135.60 | 187,515 |
| 2022-06-29 | 142.90 | 142.90 | 134.25 | 136.75 | 136.75 | 307,288 |
| 2022-06-28 | 141.50 | 145.90 | 140.00 | 145.80 | 145.80 | 262,805 |
| 2022-06-27 | 138.00 | 141.95 | 134.40 | 141.50 | 141.50 | 315,720 |
| 2022-06-23 | 141.80 | 141.80 | 131.50 | 132.15 | 132.15 | 196,166 |
| 2022-06-22 | 141.50 | 142.00 | 132.50 | 141.80 | 141.80 | 269,555 |
| 2022-06-21 | 137.45 | 142.55 | 133.80 | 141.95 | 141.95 | 175,220 |
| 2022-06-20 | 131.15 | 137.45 | 129.50 | 137.45 | 137.45 | 143,236 |
| 2022-06-17 | 121.40 | 131.15 | 121.00 | 131.15 | 131.15 | 285,865 |
| 2022-06-16 | 125.90 | 127.00 | 120.80 | 121.40 | 121.40 | 221,891 |
| 2022-06-15 | 122.00 | 126.20 | 121.20 | 125.90 | 125.90 | 225,633 |
| 2022-06-14 | 126.40 | 128.35 | 118.75 | 119.25 | 119.25 | 339,756 |
| 2022-06-13 | 128.00 | 132.05 | 125.30 | 126.40 | 126.40 | 309,108 |
| 2022-06-10 | 136.90 | 139.85 | 134.00 | 134.95 | 134.95 | 293,480 |
| 2022-06-09 | 152.00 | 152.00 | 134.40 | 134.40 | 134.40 | 417,442 |
| 2022-06-08 | 147.00 | 152.20 | 145.45 | 151.60 | 151.60 | 180,648 |
| 2022-06-07 | 147.90 | 149.70 | 143.80 | 146.70 | 146.70 | 123,608 |
| 2022-06-03 | 152.35 | 152.60 | 145.70 | 146.10 | 146.10 | 100,737 |
| 2022-06-02 | 146.40 | 148.70 | 145.00 | 147.95 | 147.95 | 113,677 |
| 2022-06-01 | 149.05 | 150.90 | 143.40 | 146.50 | 146.50 | 160,328 |
| 2022-05-31 | 151.85 | 153.90 | 147.50 | 149.05 | 149.05 | 165,485 |
| 2022-05-30 | 152.10 | 155.95 | 146.20 | 151.95 | 151.95 | 237,719 |
| 2022-05-27 | 138.00 | 149.45 | 137.10 | 148.95 | 148.95 | 379,302 |
| 2022-05-25 | 142.00 | 142.70 | 134.00 | 134.00 | 134.00 | 102,644 |
| 2022-05-24 | 142.35 | 143.85 | 138.35 | 141.45 | 141.45 | 111,299 |
| 2022-05-23 | 143.00 | 148.00 | 139.75 | 143.55 | 143.55 | 211,216 |
| 2022-05-20 | 145.00 | 147.20 | 140.80 | 141.15 | 141.15 | 253,794 |
| 2022-05-19 | 134.20 | 143.25 | 133.00 | 142.70 | 142.70 | 173,569 |
| 2022-05-18 | 140.00 | 145.30 | 135.85 | 138.30 | 138.30 | 215,965 |
| 2022-05-17 | 133.00 | 137.90 | 133.00 | 137.35 | 137.35 | 194,149 |
| 2022-05-16 | 137.00 | 139.75 | 130.10 | 132.80 | 132.80 | 337,378 |
| 2022-05-13 | 129.60 | 137.65 | 128.80 | 135.80 | 135.80 | 298,216 |
| 2022-05-12 | 131.95 | 132.80 | 121.70 | 127.75 | 127.75 | 419,492 |
| 2022-05-11 | 132.00 | 137.15 | 129.60 | 135.65 | 135.65 | 327,551 |
| 2022-05-10 | 134.45 | 137.80 | 130.50 | 130.60 | 130.60 | 349,376 |
| 2022-05-09 | 145.30 | 145.70 | 133.95 | 134.00 | 134.00 | 397,268 |
| 2022-05-06 | 148.50 | 150.00 | 143.75 | 145.45 | 145.45 | 348,215 |
| 2022-05-05 | 159.20 | 164.60 | 149.30 | 149.70 | 149.70 | 425,774 |
| 2022-05-04 | 146.00 | 156.50 | 143.55 | 154.20 | 154.20 | 346,729 |
| 2022-05-03 | 139.50 | 150.60 | 137.95 | 145.80 | 145.80 | 550,473 |
| 2022-05-02 | 146.35 | 146.35 | 136.50 | 138.00 | 138.00 | 437,258 |
| 2022-04-29 | 142.50 | 151.75 | 138.10 | 146.15 | 146.15 | 662,042 |
| 2022-04-28 | 173.00 | 173.40 | 137.20 | 141.50 | 141.50 | 1,287,453 |
| 2022-04-27 | 174.05 | 180.20 | 172.00 | 173.40 | 173.40 | 297,798 |
| 2022-04-26 | 181.65 | 182.60 | 172.80 | 174.05 | 174.05 | 367,390 |
| 2022-04-25 | 173.40 | 181.20 | 171.60 | 175.60 | 175.60 | 446,271 |
| 2022-04-22 | 189.00 | 189.00 | 175.75 | 177.95 | 177.95 | 910,924 |
| 2022-04-21 | 208.60 | 209.20 | 189.45 | 189.75 | 189.75 | 444,080 |
| 2022-04-20 | 206.20 | 216.50 | 202.60 | 208.50 | 208.50 | 333,334 |
| 2022-04-19 | 204.00 | 207.30 | 195.25 | 206.20 | 206.20 | 373,659 |
| 2022-04-14 | 213.40 | 213.60 | 204.00 | 204.00 | 204.00 | 172,346 |
| 2022-04-13 | 205.50 | 213.40 | 203.50 | 213.40 | 213.40 | 270,441 |
| 2022-04-12 | 208.30 | 210.90 | 202.50 | 205.50 | 205.50 | 219,992 |
| 2022-04-11 | 206.00 | 209.30 | 200.50 | 208.30 | 208.30 | 227,529 |
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.