Powercell Sweden historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 212.10 | 213.00 | 200.30 | 207.80 | 207.80 | 391,128 |
| 2022-04-07 | 202.50 | 211.60 | 197.45 | 205.80 | 205.80 | 321,422 |
| 2022-04-06 | 201.60 | 206.60 | 195.00 | 202.50 | 202.50 | 332,568 |
| 2022-04-05 | 200.00 | 217.00 | 196.00 | 201.40 | 201.40 | 636,090 |
| 2022-04-04 | 192.50 | 196.80 | 185.95 | 196.80 | 196.80 | 304,216 |
| 2022-04-01 | 181.00 | 192.80 | 181.00 | 188.60 | 188.60 | 238,407 |
| 2022-03-31 | 187.00 | 188.80 | 179.40 | 186.65 | 186.65 | 271,052 |
| 2022-03-30 | 185.90 | 188.40 | 180.65 | 187.10 | 187.10 | 231,677 |
| 2022-03-29 | 179.00 | 185.30 | 178.05 | 185.30 | 185.30 | 291,514 |
| 2022-03-28 | 180.45 | 181.65 | 174.80 | 179.00 | 179.00 | 219,878 |
| 2022-03-25 | 177.25 | 191.40 | 176.20 | 180.10 | 180.10 | 468,685 |
| 2022-03-24 | 175.55 | 179.75 | 173.30 | 177.25 | 177.25 | 205,935 |
| 2022-03-23 | 181.00 | 182.60 | 172.75 | 175.05 | 175.05 | 259,764 |
| 2022-03-22 | 175.40 | 180.45 | 171.20 | 179.70 | 179.70 | 272,155 |
| 2022-03-21 | 181.00 | 181.70 | 174.05 | 175.45 | 175.45 | 240,045 |
| 2022-03-18 | 183.00 | 185.85 | 175.50 | 178.75 | 178.75 | 385,896 |
| 2022-03-17 | 183.15 | 188.00 | 179.10 | 180.50 | 180.50 | 283,743 |
| 2022-03-16 | 186.50 | 189.05 | 172.15 | 180.35 | 180.35 | 535,678 |
| 2022-03-15 | 192.30 | 192.30 | 179.00 | 179.95 | 179.95 | 598,115 |
| 2022-03-14 | 216.90 | 222.00 | 193.05 | 193.05 | 193.05 | 694,467 |
| 2022-03-11 | 198.60 | 221.40 | 198.05 | 212.60 | 212.60 | 922,232 |
| 2022-03-10 | 201.20 | 210.00 | 193.95 | 193.95 | 193.95 | 516,824 |
| 2022-03-09 | 208.40 | 214.60 | 200.10 | 201.00 | 201.00 | 957,952 |
| 2022-03-08 | 175.35 | 199.90 | 172.00 | 198.60 | 198.60 | 724,344 |
| 2022-03-07 | 163.50 | 178.40 | 155.55 | 175.35 | 175.35 | 422,752 |
| 2022-03-04 | 164.00 | 173.10 | 163.00 | 166.00 | 166.00 | 303,972 |
| 2022-03-03 | 181.40 | 181.40 | 166.95 | 166.95 | 166.95 | 375,075 |
| 2022-03-02 | 172.40 | 184.65 | 167.00 | 177.95 | 177.95 | 614,352 |
| 2022-03-01 | 183.80 | 185.85 | 168.85 | 172.80 | 172.80 | 861,481 |
| 2022-02-28 | 145.50 | 182.05 | 142.45 | 178.75 | 178.75 | 1,128,045 |
| 2022-02-25 | 137.45 | 148.00 | 135.30 | 146.75 | 146.75 | 504,477 |
| 2022-02-24 | 121.00 | 140.35 | 120.05 | 137.45 | 137.45 | 514,361 |
| 2022-02-23 | 134.90 | 137.35 | 130.30 | 132.45 | 132.45 | 308,930 |
| 2022-02-22 | 129.50 | 139.50 | 125.55 | 135.50 | 135.50 | 310,497 |
| 2022-02-21 | 139.00 | 139.75 | 132.05 | 133.20 | 133.20 | 244,488 |
| 2022-02-18 | 145.00 | 145.40 | 137.00 | 138.15 | 138.15 | 227,505 |
| 2022-02-17 | 150.75 | 154.00 | 143.20 | 145.00 | 145.00 | 285,248 |
| 2022-02-16 | 152.40 | 154.65 | 145.50 | 150.90 | 150.90 | 333,036 |
| 2022-02-15 | 139.00 | 152.95 | 138.00 | 151.10 | 151.10 | 491,726 |
| 2022-02-14 | 146.50 | 146.85 | 134.00 | 139.00 | 139.00 | 823,093 |
| 2022-02-11 | 150.00 | 161.85 | 147.70 | 155.50 | 155.50 | 483,127 |
| 2022-02-10 | 153.00 | 154.90 | 145.00 | 149.80 | 149.80 | 277,078 |
| 2022-02-09 | 140.50 | 152.50 | 139.80 | 152.50 | 152.50 | 323,883 |
| 2022-02-08 | 140.60 | 141.30 | 135.25 | 138.75 | 138.75 | 259,581 |
| 2022-02-07 | 146.00 | 146.10 | 139.35 | 140.60 | 140.60 | 200,014 |
| 2022-02-04 | 144.80 | 144.80 | 139.80 | 141.90 | 141.90 | 261,826 |
| 2022-02-03 | 150.00 | 150.00 | 142.15 | 142.15 | 142.15 | 279,344 |
| 2022-02-02 | 151.80 | 154.35 | 148.00 | 151.95 | 151.95 | 284,066 |
| 2022-02-01 | 149.75 | 153.00 | 143.80 | 148.90 | 148.90 | 353,249 |
| 2022-01-31 | 141.85 | 146.40 | 140.10 | 146.30 | 146.30 | 256,429 |
| 2022-01-28 | 140.00 | 140.80 | 132.95 | 138.35 | 138.35 | 271,548 |
| 2022-01-27 | 142.00 | 143.90 | 138.00 | 139.00 | 139.00 | 295,056 |
| 2022-01-26 | 136.30 | 145.90 | 133.30 | 144.70 | 144.70 | 336,922 |
| 2022-01-25 | 142.25 | 145.80 | 133.25 | 134.65 | 134.65 | 375,929 |
| 2022-01-24 | 148.60 | 149.05 | 139.90 | 141.35 | 141.35 | 464,393 |
| 2022-01-21 | 155.00 | 155.25 | 149.10 | 151.40 | 151.40 | 323,658 |
| 2022-01-20 | 149.50 | 159.20 | 148.05 | 158.95 | 158.95 | 315,729 |
| 2022-01-19 | 148.55 | 153.80 | 145.80 | 148.80 | 148.80 | 327,641 |
| 2022-01-18 | 160.00 | 160.10 | 149.00 | 152.05 | 152.05 | 440,372 |
| 2022-01-17 | 160.80 | 162.55 | 155.95 | 160.10 | 160.10 | 195,674 |
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.